Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.52 | 13.23 | 12.33 | 12.93 | 382,811 | +0.42(+3.36%) |
Oct 30, 2008 | 11.10 | 12.51 | 11.10 | 12.51 | 284,866 | +1.51(+13.73%) |
Oct 29, 2008 | 10.31 | 11.24 | 10.17 | 11.00 | 459,662 | +0.72(+7.00%) |
Oct 28, 2008 | 10.99 | 10.99 | 10.00 | 10.28 | 848,203 | -0.22(-2.10%) |
Oct 27, 2008 | 10.49 | 10.78 | 10.10 | 10.50 | 508,512 | -0.16(-1.50%) |
Oct 24, 2008 | 9.990 | 11.27 | 9.990 | 10.66 | 392,036 | -0.32(-2.91%) |
Oct 23, 2008 | 11.40 | 11.46 | 10.40 | 10.98 | 479,827 | -0.27(-2.40%) |
Oct 22, 2008 | 12.23 | 12.55 | 10.83 | 11.25 | 381,172 | -1.37(-10.86%) |
Oct 21, 2008 | 12.37 | 13.09 | 12.37 | 12.62 | 226,931 | +0.04(+0.32%) |
Oct 20, 2008 | 12.11 | 12.69 | 12.11 | 12.58 | 300,634 | +0.64(+5.36%) |
Oct 17, 2008 | 10.98 | 12.38 | 10.83 | 11.94 | 315,983 | +0.44(+3.83%) |
Oct 16, 2008 | 10.70 | 11.51 | 9.170 | 11.50 | 360,379 | +0.91(+8.59%) |
Oct 15, 2008 | 12.04 | 12.18 | 10.27 | 10.59 | 425,479 | -1.59(-13.05%) |
Oct 14, 2008 | 13.03 | 13.23 | 11.64 | 12.18 | 370,468 | -0.74(-5.73%) |
Oct 13, 2008 | 13.26 | 13.46 | 12.20 | 12.92 | 415,533 | +0.77(+6.34%) |
Oct 10, 2008 | 10.01 | 12.87 | 9.530 | 12.15 | 994,157 | +1.50(+14.08%) |
Oct 09, 2008 | 12.54 | 12.75 | 10.44 | 10.65 | 613,983 | -1.85(-14.80%) |
Oct 08, 2008 | 11.59 | 12.77 | 11.31 | 12.50 | 1,360,308 | -0.20(-1.57%) |
Oct 07, 2008 | 13.28 | 13.28 | 12.01 | 12.70 | 579,364 | -0.36(-2.76%) |
Oct 06, 2008 | 12.00 | 13.15 | 11.30 | 13.06 | 766,143 | +0.92(+7.58%) |
Oct 03, 2008 | 13.48 | 13.48 | 12.14 | 12.14 | 301,305 | -1.03(-7.82%) |
Oct 02, 2008 | 13.68 | 14.18 | 12.91 | 13.17 | 258,132 | -0.68(-4.91%) |
Oct 01, 2008 | 13.52 | 13.90 | 13.45 | 13.85 | 176,238 | +0.15(+1.09%) |
Sep 30, 2008 | 13.92 | 13.92 | 13.19 | 13.70 | 343,815 | +0.10(+0.74%) |
Sep 29, 2008 | 14.45 | 14.74 | 13.58 | 13.60 | 375,964 | -1.33(-8.91%) |
Sep 26, 2008 | 14.86 | 14.94 | 14.31 | 14.93 | 0 | +0.08(+0.54%) |
Sep 25, 2008 | 14.05 | 15.27 | 13.74 | 14.85 | 417,886 | +0.93(+6.68%) |
Sep 24, 2008 | 13.65 | 14.36 | 13.22 | 13.92 | 251,971 | +0.38(+2.81%) |
Sep 23, 2008 | 13.98 | 14.18 | 13.13 | 13.54 | 452,247 | -0.55(-3.90%) |
Sep 22, 2008 | 14.82 | 15.14 | 13.94 | 14.09 | 276,024 | -0.94(-6.25%) |
Sep 19, 2008 | 15.29 | 15.45 | 14.67 | 15.03 | 0 | +0.81(+5.70%) |
Sep 18, 2008 | 13.58 | 14.25 | 13.31 | 14.22 | 608,745 | +0.93(+7.00%) |
Sep 17, 2008 | 13.55 | 13.71 | 13.07 | 13.29 | 468,029 | -0.46(-3.35%) |
Sep 16, 2008 | 13.36 | 13.89 | 12.58 | 13.75 | 561,414 | -0.08(-0.58%) |
Sep 15, 2008 | 14.13 | 14.79 | 13.83 | 13.83 | 326,566 | -0.93(-6.30%) |
Sep 12, 2008 | 14.78 | 15.17 | 14.45 | 14.76 | 362,142 | -0.30(-1.99%) |
Sep 11, 2008 | 14.83 | 15.14 | 14.39 | 15.06 | 670,704 | +0.00(+0.00%) |
Sep 10, 2008 | 15.22 | 15.35 | 14.38 | 15.06 | 758,324 | -0.14(-0.92%) |
Sep 09, 2008 | 15.84 | 15.94 | 15.10 | 15.20 | 790,829 | -0.64(-4.04%) |
Sep 08, 2008 | 15.97 | 16.04 | 15.24 | 15.84 | 623,984 | +0.52(+3.39%) |
Sep 05, 2008 | 15.03 | 15.52 | 14.90 | 15.32 | 0 | +0.20(+1.32%) |
Sep 04, 2008 | 14.80 | 15.20 | 14.65 | 15.12 | 877,921 | +0.16(+1.07%) |
Sep 03, 2008 | 14.59 | 15.22 | 14.42 | 14.96 | 413,521 | +0.37(+2.54%) |
Sep 02, 2008 | 15.00 | 15.47 | 14.21 | 14.59 | 869,280 | +0.06(+0.41%) |
Aug 29, 2008 | 14.59 | 14.89 | 14.27 | 14.53 | 433,552 | -0.09(-0.62%) |
Aug 28, 2008 | 16.32 | 16.32 | 13.76 | 14.62 | 1,258,978 | -0.33(-2.21%) |
Aug 27, 2008 | 14.58 | 15.35 | 14.54 | 14.95 | 739,386 | +0.48(+3.32%) |
Aug 26, 2008 | 14.37 | 14.83 | 14.25 | 14.47 | 426,809 | +0.18(+1.26%) |
Aug 25, 2008 | 14.55 | 14.58 | 14.09 | 14.29 | 191,166 | -0.30(-2.06%) |
Aug 22, 2008 | 13.69 | 14.82 | 13.69 | 14.59 | 274,209 | +0.82(+5.95%) |
Aug 21, 2008 | 13.64 | 14.10 | 13.52 | 13.77 | 164,512 | -0.06(-0.43%) |
Aug 20, 2008 | 14.01 | 14.38 | 13.69 | 13.83 | 211,554 | -0.04(-0.29%) |
Aug 19, 2008 | 14.32 | 14.44 | 13.79 | 13.87 | 156,517 | -0.66(-4.54%) |
Aug 18, 2008 | 15.00 | 15.35 | 14.41 | 14.53 | 485,128 | -0.37(-2.48%) |
Aug 15, 2008 | 15.02 | 15.52 | 14.68 | 14.90 | 0 | +0.11(+0.74%) |
Aug 14, 2008 | 14.25 | 15.13 | 14.25 | 14.79 | 724,385 | +0.54(+3.79%) |
Aug 13, 2008 | 14.68 | 14.73 | 13.58 | 14.25 | 638,185 | -0.38(-2.60%) |
Aug 12, 2008 | 14.90 | 15.20 | 14.34 | 14.63 | 621,945 | -0.21(-1.42%) |
Aug 11, 2008 | 14.05 | 15.00 | 13.99 | 14.84 | 1,702,091 | +0.83(+5.92%) |
Aug 08, 2008 | 12.69 | 14.45 | 12.64 | 14.01 | 790,754 | +1.41(+11.19%) |
Aug 07, 2008 | 13.98 | 13.98 | 12.52 | 12.60 | 658,445 | -0.72(-5.41%) |
Aug 06, 2008 | 13.61 | 13.92 | 13.17 | 13.32 | 441,589 | -0.25(-1.84%) |
Aug 05, 2008 | 13.11 | 13.68 | 13.04 | 13.57 | 392,385 | +0.63(+4.87%) |
Aug 04, 2008 | 13.65 | 13.84 | 12.79 | 12.94 | 469,447 | -0.69(-5.06%) |