Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.75 | 11.22 | 10.75 | 11.03 | 14,864 | +0.16(+1.49%) |
Oct 30, 2008 | 11.98 | 11.98 | 10.70 | 10.87 | 77,925 | +0.06(+0.53%) |
Oct 29, 2008 | 10.28 | 10.85 | 10.06 | 10.82 | 113,336 | +0.35(+3.36%) |
Oct 28, 2008 | 9.902 | 10.46 | 9.712 | 10.46 | 15,619 | +0.48(+4.80%) |
Oct 27, 2008 | 9.997 | 10.20 | 9.750 | 9.984 | 9,481 | -0.28(-2.69%) |
Oct 24, 2008 | 9.931 | 10.26 | 9.931 | 10.26 | 2,120 | +0.23(+2.33%) |
Oct 23, 2008 | 10.28 | 10.49 | 9.883 | 10.03 | 9,910 | -0.56(-5.30%) |
Oct 22, 2008 | 10.86 | 11.00 | 10.59 | 10.59 | 14,295 | -0.64(-5.68%) |
Oct 21, 2008 | 11.61 | 11.61 | 11.02 | 11.22 | 9,392 | -0.39(-3.37%) |
Oct 20, 2008 | 11.40 | 11.67 | 11.37 | 11.62 | 2,856 | +0.34(+3.05%) |
Oct 17, 2008 | 10.61 | 11.68 | 10.61 | 11.27 | 20,009 | +0.17(+1.51%) |
Oct 16, 2008 | 10.47 | 11.13 | 10.47 | 11.10 | 10,644 | +0.05(+0.47%) |
Oct 15, 2008 | 11.28 | 11.92 | 11.05 | 11.05 | 11,420 | -0.91(-7.63%) |
Oct 14, 2008 | 12.37 | 12.69 | 11.82 | 11.97 | 8,827 | -0.03(-0.24%) |
Oct 13, 2008 | 11.59 | 11.99 | 11.59 | 11.99 | 26,800 | +0.30(+2.60%) |
Oct 10, 2008 | 10.19 | 11.69 | 9.997 | 11.69 | 16,751 | +0.04(+0.33%) |
Oct 09, 2008 | 11.66 | 11.96 | 11.55 | 11.65 | 4,085 | -0.01(-0.08%) |
Oct 08, 2008 | 11.65 | 12.20 | 11.50 | 11.66 | 13,250 | -0.16(-1.38%) |
Oct 07, 2008 | 12.48 | 12.59 | 11.82 | 11.82 | 4,965 | -0.63(-5.03%) |
Oct 06, 2008 | 13.67 | 13.67 | 11.98 | 12.45 | 24,977 | -0.67(-5.08%) |
Oct 03, 2008 | 13.07 | 13.78 | 13.07 | 13.12 | 11,751 | -0.52(-3.81%) |
Oct 02, 2008 | 13.87 | 13.87 | 13.63 | 13.64 | 1,694 | -0.71(-4.93%) |
Oct 01, 2008 | 14.33 | 14.84 | 14.12 | 14.34 | 28,237 | +0.06(+0.40%) |
Sep 30, 2008 | 13.83 | 14.82 | 13.83 | 14.29 | 8,066 | +0.26(+1.83%) |
Sep 29, 2008 | 14.25 | 14.47 | 13.93 | 14.03 | 11,812 | -1.07(-7.06%) |
Sep 26, 2008 | 14.81 | 15.10 | 14.73 | 15.10 | 0 | +0.08(+0.51%) |
Sep 25, 2008 | 14.53 | 15.64 | 14.53 | 15.02 | 11,184 | -0.24(-1.56%) |
Sep 24, 2008 | 16.41 | 16.41 | 14.79 | 15.26 | 21,012 | +0.23(+1.52%) |
Sep 23, 2008 | 16.25 | 16.25 | 14.93 | 15.03 | 16,964 | -0.08(-0.52%) |
Sep 22, 2008 | 15.99 | 15.99 | 15.11 | 15.11 | 12,720 | -0.60(-3.84%) |
Sep 19, 2008 | 17.27 | 17.42 | 15.14 | 15.71 | 0 | +0.58(+3.81%) |
Sep 18, 2008 | 14.56 | 15.22 | 14.34 | 15.13 | 9,619 | +0.10(+0.70%) |
Sep 17, 2008 | 13.93 | 15.30 | 13.93 | 15.03 | 8,353 | +0.26(+1.74%) |
Sep 16, 2008 | 14.81 | 15.66 | 14.77 | 14.77 | 7,478 | -0.57(-3.72%) |
Sep 15, 2008 | 15.44 | 15.72 | 15.27 | 15.34 | 8,638 | -0.57(-3.58%) |
Sep 12, 2008 | 16.62 | 16.62 | 15.78 | 15.91 | 8,719 | +0.03(+0.18%) |
Sep 11, 2008 | 15.63 | 15.91 | 15.63 | 15.89 | 16,133 | -0.04(-0.24%) |
Sep 10, 2008 | 15.80 | 15.96 | 15.69 | 15.92 | 21,199 | +0.29(+1.83%) |
Sep 09, 2008 | 16.20 | 16.20 | 15.64 | 15.64 | 4,183 | -0.50(-3.12%) |
Sep 08, 2008 | 16.83 | 16.83 | 15.41 | 16.14 | 13,733 | +0.04(+0.24%) |
Sep 05, 2008 | 15.93 | 16.15 | 15.84 | 16.10 | 0 | +0.02(+0.12%) |
Sep 04, 2008 | 16.28 | 16.28 | 16.00 | 16.08 | 8,145 | -0.44(-2.65%) |
Sep 03, 2008 | 16.52 | 16.74 | 16.47 | 16.52 | 15,880 | -0.39(-2.31%) |
Sep 02, 2008 | 18.23 | 18.23 | 16.86 | 16.91 | 32,706 | -0.29(-1.66%) |
Aug 29, 2008 | 17.16 | 17.20 | 17.12 | 17.20 | 8,174 | -0.30(-1.74%) |
Aug 28, 2008 | 17.41 | 17.50 | 17.41 | 17.50 | 2,847 | +0.17(+0.99%) |
Aug 27, 2008 | 17.28 | 17.40 | 17.25 | 17.33 | 13,594 | +0.15(+0.89%) |
Aug 26, 2008 | 17.26 | 17.26 | 17.07 | 17.18 | 5,903 | -0.12(-0.71%) |
Aug 25, 2008 | 17.51 | 17.51 | 17.29 | 17.30 | 7,816 | -0.31(-1.78%) |
Aug 22, 2008 | 17.96 | 17.96 | 17.50 | 17.62 | 6,904 | +0.20(+1.15%) |
Aug 21, 2008 | 17.36 | 17.43 | 17.28 | 17.42 | 10,640 | -0.05(-0.27%) |
Aug 20, 2008 | 17.45 | 17.71 | 17.38 | 17.46 | 23,018 | +0.07(+0.38%) |
Aug 19, 2008 | 17.49 | 17.50 | 17.36 | 17.40 | 5,181 | -0.25(-1.40%) |
Aug 18, 2008 | 17.96 | 18.67 | 17.55 | 17.64 | 8,900 | -0.33(-1.85%) |
Aug 15, 2008 | 18.67 | 18.67 | 17.91 | 17.98 | 0 | +0.13(+0.75%) |
Aug 14, 2008 | 17.68 | 17.88 | 17.65 | 17.84 | 8,850 | +0.18(+1.02%) |
Aug 13, 2008 | 17.69 | 17.75 | 17.52 | 17.66 | 14,302 | -0.01(-0.05%) |
Aug 12, 2008 | 17.64 | 17.74 | 17.62 | 17.67 | 8,365 | +0.02(+0.11%) |
Aug 11, 2008 | 17.59 | 17.84 | 17.55 | 17.65 | 16,700 | +0.16(+0.92%) |
Aug 08, 2008 | 17.26 | 17.55 | 17.26 | 17.49 | 8,348 | +0.31(+1.83%) |
Aug 07, 2008 | 17.03 | 17.36 | 17.03 | 17.18 | 6,759 | -0.02(-0.11%) |
Aug 06, 2008 | 16.86 | 17.24 | 16.82 | 17.20 | 16,188 | +0.29(+1.69%) |
Aug 05, 2008 | 16.75 | 16.92 | 16.70 | 16.91 | 5,595 | +0.31(+1.89%) |
Aug 04, 2008 | 17.67 | 17.67 | 16.57 | 16.60 | 8,653 | -0.17(-1.02%) |