Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.52 | 12.77 | 11.52 | 12.51 | 861,930 | +0.82(+7.04%) |
Oct 30, 2008 | 11.64 | 11.69 | 11.13 | 11.69 | 557,760 | +0.55(+4.93%) |
Oct 29, 2008 | 11.08 | 11.67 | 10.97 | 11.14 | 678,977 | +0.22(+2.01%) |
Oct 28, 2008 | 10.47 | 10.92 | 10.09 | 10.92 | 1,071,076 | +0.71(+6.93%) |
Oct 27, 2008 | 10.42 | 10.94 | 10.21 | 10.21 | 533,733 | -0.33(-3.12%) |
Oct 24, 2008 | 9.785 | 10.95 | 9.785 | 10.54 | 1,000,320 | +0.17(+1.65%) |
Oct 23, 2008 | 11.42 | 11.70 | 9.864 | 10.37 | 1,428,286 | -0.99(-8.74%) |
Oct 22, 2008 | 11.80 | 12.00 | 11.24 | 11.36 | 692,186 | -0.79(-6.52%) |
Oct 21, 2008 | 12.64 | 12.79 | 12.00 | 12.16 | 804,018 | -1.03(-7.81%) |
Oct 20, 2008 | 12.74 | 13.34 | 12.19 | 13.19 | 512,409 | +0.55(+4.39%) |
Oct 17, 2008 | 12.67 | 13.72 | 12.35 | 12.63 | 663,864 | -0.79(-5.90%) |
Oct 16, 2008 | 12.99 | 13.42 | 11.50 | 13.42 | 823,056 | +0.57(+4.46%) |
Oct 15, 2008 | 12.39 | 13.41 | 12.39 | 12.85 | 2,144,946 | -0.04(-0.33%) |
Oct 14, 2008 | 13.35 | 14.01 | 12.13 | 12.89 | 840,489 | +0.62(+5.07%) |
Oct 13, 2008 | 12.05 | 12.41 | 10.94 | 12.27 | 733,546 | +0.70(+6.00%) |
Oct 10, 2008 | 9.657 | 11.72 | 8.846 | 11.58 | 1,392,081 | +1.52(+15.16%) |
Oct 09, 2008 | 11.72 | 12.49 | 10.04 | 10.05 | 944,718 | -1.66(-14.16%) |
Oct 08, 2008 | 11.64 | 13.32 | 10.97 | 11.71 | 458,902 | -0.37(-3.08%) |
Oct 07, 2008 | 13.04 | 13.74 | 12.03 | 12.08 | 354,401 | -1.27(-9.54%) |
Oct 06, 2008 | 12.58 | 14.33 | 12.27 | 13.36 | 571,469 | +0.28(+2.15%) |
Oct 03, 2008 | 13.16 | 14.31 | 13.06 | 13.08 | 506,423 | +0.23(+1.80%) |
Oct 02, 2008 | 13.05 | 13.71 | 12.61 | 12.85 | 351,837 | -0.17(-1.31%) |
Oct 01, 2008 | 12.69 | 13.05 | 12.35 | 13.02 | 406,749 | +0.37(+2.94%) |
Sep 30, 2008 | 12.30 | 13.12 | 12.23 | 12.64 | 727,157 | +0.84(+7.13%) |
Sep 29, 2008 | 14.05 | 14.55 | 11.80 | 11.80 | 651,146 | -2.74(-18.83%) |
Sep 26, 2008 | 15.00 | 15.28 | 13.69 | 14.54 | 765,458 | -0.86(-5.58%) |
Sep 25, 2008 | 15.06 | 15.68 | 15.02 | 15.40 | 371,431 | +0.16(+1.08%) |
Sep 24, 2008 | 15.78 | 16.12 | 14.14 | 15.24 | 700,201 | -0.29(-1.88%) |
Sep 23, 2008 | 15.26 | 16.12 | 15.02 | 15.53 | 563,200 | -0.01(-0.04%) |
Sep 22, 2008 | 17.38 | 17.39 | 15.36 | 15.53 | 769,531 | -2.72(-14.90%) |
Sep 19, 2008 | 17.68 | 20.73 | 16.89 | 18.25 | 5,363,439 | +0.88(+5.05%) |
Sep 18, 2008 | 14.17 | 18.29 | 13.65 | 17.38 | 2,626,749 | +3.71(+27.12%) |
Sep 17, 2008 | 14.09 | 14.47 | 13.55 | 13.67 | 1,200,949 | -0.95(-6.51%) |
Sep 16, 2008 | 13.63 | 14.82 | 13.20 | 14.62 | 1,946,036 | +1.06(+7.82%) |
Sep 15, 2008 | 13.58 | 14.26 | 12.85 | 13.56 | 1,186,554 | -0.48(-3.43%) |
Sep 12, 2008 | 13.32 | 14.14 | 13.21 | 14.04 | 1,238,555 | +0.35(+2.54%) |
Sep 11, 2008 | 13.11 | 13.69 | 12.81 | 13.69 | 1,357,107 | +0.36(+2.70%) |
Sep 10, 2008 | 13.63 | 13.63 | 12.75 | 13.33 | 1,194,205 | +0.12(+0.92%) |
Sep 09, 2008 | 13.60 | 14.14 | 13.09 | 13.21 | 1,646,261 | -0.38(-2.78%) |
Sep 08, 2008 | 12.91 | 13.59 | 12.53 | 13.59 | 1,548,636 | +1.16(+9.37%) |
Sep 05, 2008 | 11.81 | 12.61 | 11.67 | 12.42 | 861,778 | +0.48(+3.98%) |
Sep 04, 2008 | 12.24 | 12.39 | 11.91 | 11.95 | 964,486 | -0.48(-3.87%) |
Sep 03, 2008 | 11.96 | 12.46 | 11.55 | 12.43 | 891,334 | +0.38(+3.19%) |
Sep 02, 2008 | 12.03 | 12.49 | 11.49 | 12.05 | 585,292 | +0.35(+2.97%) |
Aug 29, 2008 | 11.61 | 11.81 | 11.46 | 11.70 | 335,882 | -0.07(-0.62%) |
Aug 28, 2008 | 11.38 | 11.77 | 11.27 | 11.77 | 527,039 | +0.49(+4.32%) |
Aug 27, 2008 | 11.10 | 11.46 | 10.99 | 11.28 | 432,471 | +0.04(+0.38%) |
Aug 26, 2008 | 11.26 | 11.44 | 10.97 | 11.24 | 433,726 | -0.01(-0.05%) |
Aug 25, 2008 | 11.37 | 11.52 | 11.22 | 11.25 | 720,713 | -0.29(-2.48%) |
Aug 22, 2008 | 11.22 | 11.58 | 11.10 | 11.53 | 656,453 | +0.51(+4.65%) |
Aug 21, 2008 | 10.88 | 11.21 | 10.88 | 11.02 | 657,109 | -0.04(-0.39%) |
Aug 20, 2008 | 11.18 | 11.44 | 10.67 | 11.07 | 729,196 | -0.07(-0.66%) |
Aug 19, 2008 | 11.10 | 11.26 | 10.88 | 11.14 | 810,499 | -0.23(-2.04%) |
Aug 18, 2008 | 11.98 | 11.98 | 11.35 | 11.37 | 817,451 | -0.62(-5.14%) |
Aug 15, 2008 | 12.02 | 12.50 | 11.35 | 11.99 | 980,806 | +0.35(+2.99%) |
Aug 14, 2008 | 11.27 | 11.67 | 11.14 | 11.64 | 687,188 | +0.30(+2.64%) |
Aug 13, 2008 | 11.60 | 11.60 | 11.05 | 11.34 | 959,646 | -0.34(-2.87%) |
Aug 12, 2008 | 11.90 | 12.00 | 11.55 | 11.67 | 921,768 | -0.34(-2.84%) |
Aug 11, 2008 | 11.11 | 12.13 | 11.02 | 12.02 | 893,670 | +0.93(+8.36%) |
Aug 08, 2008 | 10.46 | 11.20 | 10.46 | 11.09 | 808,811 | +0.55(+5.21%) |
Aug 07, 2008 | 10.69 | 11.20 | 10.38 | 10.54 | 1,591,642 | -0.82(-7.24%) |
Aug 06, 2008 | 11.32 | 11.50 | 11.10 | 11.36 | 904,585 | -0.09(-0.80%) |
Aug 05, 2008 | 11.35 | 11.50 | 10.97 | 11.46 | 1,336,534 | +0.32(+2.90%) |
Aug 04, 2008 | 11.37 | 11.39 | 10.75 | 11.13 | 773,304 | -0.31(-2.72%) |