Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.67 | 12.04 | 11.65 | 11.99 | 3,552,381 | +0.29(+2.50%) |
Oct 30, 2008 | 11.65 | 11.79 | 11.55 | 11.70 | 2,831,631 | +0.26(+2.29%) |
Oct 29, 2008 | 11.19 | 11.88 | 11.16 | 11.44 | 4,518,800 | +0.13(+1.17%) |
Oct 28, 2008 | 11.23 | 11.43 | 10.83 | 11.31 | 4,402,300 | +0.43(+3.92%) |
Oct 27, 2008 | 11.14 | 11.24 | 10.78 | 10.88 | 4,782,426 | -0.35(-3.14%) |
Oct 24, 2008 | 11.17 | 11.35 | 10.99 | 11.23 | 3,685,576 | -0.32(-2.79%) |
Oct 23, 2008 | 11.61 | 11.74 | 11.22 | 11.55 | 5,644,192 | -0.06(-0.51%) |
Oct 22, 2008 | 11.80 | 11.96 | 11.32 | 11.61 | 3,674,932 | -0.36(-2.97%) |
Oct 21, 2008 | 11.74 | 12.06 | 11.66 | 11.97 | 5,456,928 | +0.20(+1.69%) |
Oct 20, 2008 | 11.63 | 11.81 | 11.51 | 11.77 | 3,900,480 | +0.23(+1.95%) |
Oct 17, 2008 | 11.34 | 11.77 | 11.19 | 11.54 | 0 | -0.16(-1.40%) |
Oct 16, 2008 | 11.57 | 11.76 | 10.96 | 11.71 | 4,917,040 | +0.14(+1.23%) |
Oct 15, 2008 | 11.86 | 12.04 | 11.54 | 11.57 | 6,131,612 | -0.39(-3.27%) |
Oct 14, 2008 | 11.89 | 12.18 | 11.79 | 11.96 | 4,939,349 | +0.23(+1.99%) |
Oct 13, 2008 | 11.52 | 11.80 | 11.36 | 11.73 | 5,381,177 | +0.67(+6.10%) |
Oct 10, 2008 | 11.16 | 11.23 | 9.657 | 11.05 | 6,683,533 | -0.31(-2.70%) |
Oct 09, 2008 | 12.38 | 12.38 | 11.34 | 11.36 | 5,030,401 | -1.03(-8.29%) |
Oct 08, 2008 | 12.21 | 12.74 | 11.77 | 12.38 | 6,500,660 | -0.05(-0.44%) |
Oct 07, 2008 | 12.85 | 12.85 | 12.43 | 12.44 | 3,932,162 | -0.31(-2.43%) |
Oct 06, 2008 | 12.64 | 12.75 | 11.82 | 12.75 | 5,915,914 | -0.06(-0.51%) |
Oct 03, 2008 | 12.95 | 13.01 | 12.72 | 12.81 | 0 | -0.03(-0.22%) |
Oct 02, 2008 | 12.72 | 12.99 | 12.69 | 12.84 | 2,565,221 | +0.11(+0.84%) |
Oct 01, 2008 | 12.54 | 12.75 | 12.44 | 12.74 | 2,918,835 | +0.14(+1.08%) |
Sep 30, 2008 | 12.31 | 12.60 | 12.18 | 12.60 | 3,002,554 | +0.41(+3.35%) |
Sep 29, 2008 | 12.34 | 12.46 | 12.02 | 12.19 | 2,029,990 | -0.23(-1.88%) |
Sep 26, 2008 | 12.38 | 12.64 | 12.32 | 12.43 | 0 | -0.07(-0.54%) |
Sep 25, 2008 | 12.65 | 12.68 | 12.41 | 12.49 | 1,838,079 | -0.11(-0.90%) |
Sep 24, 2008 | 12.63 | 12.71 | 12.50 | 12.61 | 1,312,828 | -0.03(-0.26%) |
Sep 23, 2008 | 12.48 | 12.69 | 12.44 | 12.64 | 2,505,386 | +0.19(+1.50%) |
Sep 22, 2008 | 12.45 | 12.64 | 12.29 | 12.45 | 2,840,063 | -0.02(-0.16%) |
Sep 19, 2008 | 12.92 | 13.30 | 11.88 | 12.47 | 0 | -0.46(-3.56%) |
Sep 18, 2008 | 12.76 | 12.98 | 12.65 | 12.93 | 3,428,775 | +0.28(+2.25%) |
Sep 17, 2008 | 12.87 | 12.92 | 12.59 | 12.65 | 4,179,368 | -0.27(-2.09%) |
Sep 16, 2008 | 12.84 | 12.95 | 12.64 | 12.92 | 3,056,775 | -0.05(-0.39%) |
Sep 15, 2008 | 13.05 | 13.28 | 12.82 | 12.97 | 2,582,064 | -0.09(-0.71%) |
Sep 12, 2008 | 12.84 | 13.07 | 12.74 | 13.06 | 1,607,805 | +0.17(+1.35%) |
Sep 11, 2008 | 12.71 | 12.91 | 12.58 | 12.89 | 1,592,819 | +0.15(+1.18%) |
Sep 10, 2008 | 12.99 | 13.04 | 12.67 | 12.74 | 2,881,146 | -0.23(-1.75%) |
Sep 09, 2008 | 13.06 | 13.09 | 12.88 | 12.96 | 1,916,629 | -0.06(-0.50%) |
Sep 08, 2008 | 13.08 | 13.17 | 12.90 | 13.03 | 2,571,834 | +0.17(+1.36%) |
Sep 05, 2008 | 12.78 | 12.87 | 12.54 | 12.86 | 0 | +0.04(+0.29%) |
Sep 04, 2008 | 12.98 | 13.06 | 12.73 | 12.82 | 2,610,700 | -0.18(-1.41%) |
Sep 03, 2008 | 12.76 | 13.05 | 12.76 | 13.00 | 2,586,568 | +0.20(+1.55%) |
Sep 02, 2008 | 12.77 | 12.99 | 12.75 | 12.80 | 2,291,778 | +0.12(+0.94%) |
Aug 29, 2008 | 12.68 | 12.76 | 12.64 | 12.68 | 0 | -0.03(-0.27%) |
Aug 28, 2008 | 12.66 | 12.80 | 12.61 | 12.72 | 1,681,408 | +0.09(+0.71%) |
Aug 27, 2008 | 12.43 | 12.72 | 12.42 | 12.63 | 2,396,929 | +0.15(+1.17%) |
Aug 26, 2008 | 12.37 | 12.52 | 12.32 | 12.48 | 1,651,165 | +0.14(+1.12%) |
Aug 25, 2008 | 12.42 | 12.42 | 12.22 | 12.34 | 1,815,643 | -0.13(-1.07%) |
Aug 22, 2008 | 12.40 | 12.62 | 12.39 | 12.48 | 1,976,099 | +0.04(+0.29%) |
Aug 21, 2008 | 12.38 | 12.50 | 12.33 | 12.44 | 2,188,258 | -0.01(-0.05%) |
Aug 20, 2008 | 12.56 | 12.58 | 12.39 | 12.45 | 1,646,587 | -0.11(-0.86%) |
Aug 19, 2008 | 12.38 | 12.59 | 12.38 | 12.56 | 2,224,311 | +0.17(+1.39%) |
Aug 18, 2008 | 12.45 | 12.51 | 12.31 | 12.38 | 1,783,069 | +0.00(+0.03%) |
Aug 15, 2008 | 12.32 | 12.51 | 12.14 | 12.38 | 0 | -0.11(-0.91%) |
Aug 14, 2008 | 12.45 | 12.59 | 12.44 | 12.49 | 2,830,256 | +0.03(+0.24%) |
Aug 13, 2008 | 12.40 | 12.51 | 12.32 | 12.46 | 3,003,594 | +0.00(+0.00%) |
Aug 12, 2008 | 12.77 | 12.81 | 12.38 | 12.46 | 3,570,205 | -0.29(-2.31%) |
Aug 11, 2008 | 12.60 | 12.85 | 12.48 | 12.76 | 2,666,124 | +0.17(+1.32%) |
Aug 08, 2008 | 12.35 | 12.62 | 12.32 | 12.59 | 4,046,089 | +0.31(+2.53%) |
Aug 07, 2008 | 12.35 | 12.48 | 12.25 | 12.28 | 1,917,783 | -0.14(-1.13%) |
Aug 06, 2008 | 12.17 | 12.48 | 12.05 | 12.42 | 3,983,234 | +0.25(+2.05%) |
Aug 05, 2008 | 11.63 | 12.18 | 11.55 | 12.17 | 6,374,713 | +0.53(+4.53%) |
Aug 04, 2008 | 11.48 | 11.72 | 11.17 | 11.64 | 7,404,515 | +0.53(+4.79%) |