Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.95 | 11.28 | 10.58 | 11.01 | 54,911 | +0.11(+0.98%) |
Oct 30, 2008 | 11.10 | 11.10 | 10.65 | 10.91 | 56,961 | +0.36(+3.41%) |
Oct 29, 2008 | 10.48 | 10.55 | 10.37 | 10.55 | 50,347 | +0.35(+3.45%) |
Oct 28, 2008 | 10.20 | 10.20 | 9.616 | 10.20 | 43,500 | +0.50(+5.21%) |
Oct 27, 2008 | 9.885 | 10.10 | 9.692 | 9.692 | 24,070 | -0.40(-4.00%) |
Oct 24, 2008 | 9.696 | 10.35 | 9.582 | 10.10 | 36,648 | -0.50(-4.71%) |
Oct 23, 2008 | 10.53 | 10.74 | 10.10 | 10.59 | 36,672 | +0.06(+0.60%) |
Oct 22, 2008 | 11.28 | 11.28 | 10.30 | 10.53 | 38,941 | -0.56(-5.06%) |
Oct 21, 2008 | 11.17 | 11.35 | 10.94 | 11.09 | 81,527 | +0.06(+0.51%) |
Oct 20, 2008 | 10.98 | 11.10 | 10.76 | 11.04 | 52,303 | +0.31(+2.90%) |
Oct 17, 2008 | 10.38 | 11.25 | 10.38 | 10.73 | 351,639 | +0.07(+0.65%) |
Oct 16, 2008 | 10.97 | 10.97 | 9.889 | 10.66 | 36,477 | +0.26(+2.48%) |
Oct 15, 2008 | 11.48 | 11.48 | 10.40 | 10.40 | 91,292 | -0.87(-7.70%) |
Oct 14, 2008 | 11.80 | 14.13 | 11.02 | 11.27 | 458,206 | +0.18(+1.60%) |
Oct 13, 2008 | 10.64 | 11.09 | 10.55 | 11.09 | 148,350 | +1.09(+10.92%) |
Oct 10, 2008 | 10.82 | 10.82 | 9.431 | 9.997 | 274,339 | -0.35(-3.38%) |
Oct 09, 2008 | 10.70 | 11.04 | 10.23 | 10.35 | 34,347 | -0.68(-6.21%) |
Oct 08, 2008 | 11.00 | 11.38 | 10.81 | 11.03 | 52,172 | -0.17(-1.53%) |
Oct 07, 2008 | 11.85 | 11.85 | 11.20 | 11.20 | 12,198 | -0.39(-3.35%) |
Oct 06, 2008 | 12.00 | 12.00 | 11.06 | 11.59 | 48,096 | -0.69(-5.65%) |
Oct 03, 2008 | 12.88 | 12.88 | 12.28 | 12.28 | 312,438 | -0.37(-2.91%) |
Oct 02, 2008 | 12.74 | 12.96 | 12.56 | 12.65 | 200,988 | -0.11(-0.82%) |
Oct 01, 2008 | 12.55 | 12.84 | 12.55 | 12.76 | 48,688 | +0.10(+0.80%) |
Sep 30, 2008 | 12.72 | 12.72 | 12.43 | 12.66 | 16,893 | +0.14(+1.10%) |
Sep 29, 2008 | 12.87 | 12.91 | 12.38 | 12.52 | 144,925 | -0.49(-3.76%) |
Sep 26, 2008 | 12.97 | 13.32 | 12.89 | 13.01 | 0 | +0.01(+0.09%) |
Sep 25, 2008 | 12.97 | 13.13 | 12.97 | 12.99 | 20,744 | +0.17(+1.35%) |
Sep 24, 2008 | 12.80 | 12.87 | 12.75 | 12.82 | 28,654 | +0.20(+1.60%) |
Sep 23, 2008 | 12.86 | 13.09 | 12.57 | 12.62 | 95,236 | -0.30(-2.34%) |
Sep 22, 2008 | 13.26 | 13.27 | 12.92 | 12.92 | 15,920 | -0.25(-1.87%) |
Sep 19, 2008 | 13.20 | 14.39 | 12.88 | 13.17 | 0 | +0.08(+0.63%) |
Sep 18, 2008 | 12.87 | 13.09 | 12.69 | 13.09 | 25,434 | +0.34(+2.66%) |
Sep 17, 2008 | 12.99 | 13.03 | 12.74 | 12.75 | 36,976 | -0.31(-2.41%) |
Sep 16, 2008 | 12.79 | 13.43 | 12.79 | 13.06 | 23,192 | -0.00(-0.03%) |
Sep 15, 2008 | 13.00 | 13.17 | 12.60 | 13.07 | 29,420 | -0.25(-1.86%) |
Sep 12, 2008 | 13.29 | 13.38 | 13.28 | 13.31 | 21,136 | -0.01(-0.08%) |
Sep 11, 2008 | 13.31 | 13.32 | 13.26 | 13.32 | 17,157 | +0.11(+0.83%) |
Sep 10, 2008 | 13.23 | 13.28 | 13.16 | 13.21 | 158,361 | +0.32(+2.47%) |
Sep 09, 2008 | 13.42 | 13.42 | 12.89 | 12.90 | 10,244 | -0.53(-3.93%) |
Sep 08, 2008 | 13.50 | 13.58 | 13.42 | 13.42 | 3,609 | +0.04(+0.29%) |
Sep 05, 2008 | 13.36 | 13.39 | 13.26 | 13.39 | 0 | -0.04(-0.29%) |
Sep 04, 2008 | 13.48 | 13.48 | 13.42 | 13.42 | 4,817 | -0.18(-1.31%) |
Sep 03, 2008 | 13.49 | 13.63 | 13.49 | 13.60 | 28,919 | -0.03(-0.20%) |
Sep 02, 2008 | 13.82 | 13.85 | 13.63 | 13.63 | 58,834 | -0.10(-0.70%) |
Aug 29, 2008 | 13.75 | 13.75 | 13.73 | 13.73 | 1,145 | -0.04(-0.29%) |
Aug 28, 2008 | 13.80 | 13.81 | 13.77 | 13.77 | 4,216 | +0.02(+0.18%) |
Aug 27, 2008 | 13.39 | 13.78 | 13.39 | 13.74 | 21,550 | -0.00(-0.03%) |
Aug 26, 2008 | 13.84 | 13.84 | 13.75 | 13.75 | 3,348 | -0.04(-0.29%) |
Aug 25, 2008 | 14.35 | 14.35 | 13.78 | 13.79 | 43,621 | -0.20(-1.44%) |
Aug 22, 2008 | 13.89 | 14.00 | 13.89 | 13.99 | 4,541 | +0.54(+4.05%) |
Aug 21, 2008 | 13.30 | 13.45 | 13.29 | 13.45 | 11,621 | +0.09(+0.69%) |
Aug 20, 2008 | 13.38 | 13.38 | 13.35 | 13.35 | 19,843 | -0.12(-0.93%) |
Aug 19, 2008 | 13.57 | 13.57 | 13.46 | 13.48 | 6,960 | -0.09(-0.70%) |
Aug 18, 2008 | 13.74 | 14.39 | 13.57 | 13.57 | 28,066 | -0.21(-1.51%) |
Aug 15, 2008 | 14.24 | 14.24 | 13.69 | 13.78 | 0 | +0.12(+0.92%) |
Aug 14, 2008 | 13.68 | 13.71 | 13.51 | 13.65 | 4,722 | +0.09(+0.68%) |
Aug 13, 2008 | 13.59 | 13.61 | 13.50 | 13.56 | 40,074 | -0.06(-0.41%) |
Aug 12, 2008 | 13.73 | 13.73 | 13.61 | 13.62 | 14,064 | -0.03(-0.25%) |
Aug 11, 2008 | 14.05 | 14.05 | 13.47 | 13.65 | 72,112 | +0.10(+0.73%) |
Aug 08, 2008 | 13.40 | 13.55 | 13.40 | 13.55 | 21,456 | +0.35(+2.63%) |
Aug 07, 2008 | 13.33 | 13.47 | 13.19 | 13.21 | 13,344 | -0.33(-2.43%) |
Aug 06, 2008 | 13.40 | 13.60 | 13.36 | 13.54 | 158,631 | +0.16(+1.22%) |
Aug 05, 2008 | 13.21 | 13.37 | 13.21 | 13.37 | 7,198 | +0.29(+2.22%) |
Aug 04, 2008 | 12.85 | 13.15 | 12.60 | 13.08 | 8,584 | +0.13(+1.00%) |