Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.44 | 10.76 | 10.09 | 10.50 | 57,588 | +0.10(+0.99%) |
Oct 30, 2008 | 10.58 | 10.58 | 10.15 | 10.40 | 59,739 | +0.34(+3.41%) |
Oct 29, 2008 | 9.992 | 10.06 | 9.892 | 10.06 | 52,802 | +0.34(+3.45%) |
Oct 28, 2008 | 9.722 | 9.722 | 9.169 | 9.722 | 45,621 | +0.48(+5.21%) |
Oct 27, 2008 | 9.426 | 9.626 | 9.241 | 9.241 | 25,244 | -0.39(-4.00%) |
Oct 24, 2008 | 9.245 | 9.866 | 9.137 | 9.626 | 38,434 | -0.48(-4.71%) |
Oct 23, 2008 | 10.04 | 10.24 | 9.626 | 10.10 | 38,460 | +0.06(+0.60%) |
Oct 22, 2008 | 10.75 | 10.75 | 9.819 | 10.04 | 40,839 | -0.54(-5.06%) |
Oct 21, 2008 | 10.65 | 10.82 | 10.43 | 10.58 | 85,502 | +0.05(+0.51%) |
Oct 20, 2008 | 10.47 | 10.58 | 10.26 | 10.52 | 54,854 | +0.30(+2.90%) |
Oct 17, 2008 | 9.896 | 10.73 | 9.896 | 10.23 | 368,784 | +0.07(+0.65%) |
Oct 16, 2008 | 10.46 | 10.46 | 9.430 | 10.16 | 38,255 | +0.25(+2.48%) |
Oct 15, 2008 | 10.94 | 10.94 | 9.915 | 9.915 | 95,743 | -0.83(-7.70%) |
Oct 14, 2008 | 11.25 | 13.48 | 10.51 | 10.74 | 480,547 | +0.17(+1.60%) |
Oct 13, 2008 | 10.15 | 10.57 | 10.06 | 10.57 | 155,583 | +1.04(+10.92%) |
Oct 10, 2008 | 10.32 | 10.32 | 8.993 | 9.532 | 287,715 | -0.33(-3.38%) |
Oct 09, 2008 | 10.20 | 10.52 | 9.753 | 9.865 | 36,022 | -0.65(-6.21%) |
Oct 08, 2008 | 10.49 | 10.85 | 10.31 | 10.52 | 54,716 | -0.16(-1.53%) |
Oct 07, 2008 | 11.30 | 11.30 | 10.68 | 10.68 | 12,793 | -0.37(-3.35%) |
Oct 06, 2008 | 11.44 | 11.44 | 10.54 | 11.05 | 50,441 | -0.66(-5.65%) |
Oct 03, 2008 | 12.28 | 12.28 | 11.71 | 11.71 | 327,672 | -0.35(-2.91%) |
Oct 02, 2008 | 12.15 | 12.36 | 11.97 | 12.06 | 210,788 | -0.10(-0.82%) |
Oct 01, 2008 | 11.97 | 12.24 | 11.97 | 12.16 | 51,062 | +0.10(+0.80%) |
Sep 30, 2008 | 12.13 | 12.13 | 11.86 | 12.07 | 17,717 | +0.13(+1.10%) |
Sep 29, 2008 | 12.27 | 12.31 | 11.80 | 11.94 | 151,991 | -0.47(-3.76%) |
Sep 26, 2008 | 12.36 | 12.70 | 12.29 | 12.40 | 0 | +0.01(+0.09%) |
Sep 25, 2008 | 12.37 | 12.52 | 12.37 | 12.39 | 21,756 | +0.17(+1.35%) |
Sep 24, 2008 | 12.21 | 12.27 | 12.16 | 12.22 | 30,051 | +0.19(+1.60%) |
Sep 23, 2008 | 12.26 | 12.48 | 11.98 | 12.03 | 99,880 | -0.29(-2.34%) |
Sep 22, 2008 | 12.64 | 12.65 | 12.32 | 12.32 | 16,696 | -0.23(-1.87%) |
Sep 19, 2008 | 12.59 | 13.72 | 12.28 | 12.56 | 0 | +0.06(+0.46%) |
Sep 18, 2008 | 12.29 | 12.50 | 12.12 | 12.50 | 26,630 | +0.32(+2.66%) |
Sep 17, 2008 | 12.41 | 12.44 | 12.17 | 12.18 | 38,715 | -0.30(-2.41%) |
Sep 16, 2008 | 12.22 | 12.83 | 12.22 | 12.48 | 24,283 | -0.00(-0.03%) |
Sep 15, 2008 | 12.41 | 12.58 | 12.03 | 12.48 | 30,804 | -0.24(-1.86%) |
Sep 12, 2008 | 12.69 | 12.78 | 12.68 | 12.72 | 22,130 | -0.01(-0.08%) |
Sep 11, 2008 | 12.71 | 12.73 | 12.67 | 12.73 | 17,964 | +0.10(+0.83%) |
Sep 10, 2008 | 12.64 | 12.69 | 12.57 | 12.62 | 165,808 | +0.30(+2.47%) |
Sep 09, 2008 | 12.82 | 12.82 | 12.31 | 12.32 | 10,726 | -0.50(-3.93%) |
Sep 08, 2008 | 12.89 | 12.97 | 12.82 | 12.82 | 3,778 | +0.04(+0.29%) |
Sep 05, 2008 | 12.76 | 12.79 | 12.67 | 12.79 | 0 | -0.04(-0.28%) |
Sep 04, 2008 | 12.88 | 12.88 | 12.82 | 12.82 | 5,043 | -0.17(-1.31%) |
Sep 03, 2008 | 12.88 | 13.01 | 12.88 | 12.99 | 30,279 | -0.03(-0.20%) |
Sep 02, 2008 | 13.20 | 13.23 | 13.02 | 13.02 | 61,601 | -0.09(-0.70%) |
Aug 29, 2008 | 13.13 | 13.13 | 13.11 | 13.11 | 1,199 | -0.04(-0.29%) |
Aug 28, 2008 | 13.18 | 13.19 | 13.15 | 13.15 | 4,415 | +0.02(+0.18%) |
Aug 27, 2008 | 12.79 | 13.16 | 12.79 | 13.13 | 22,563 | -0.00(-0.03%) |
Aug 26, 2008 | 13.21 | 13.21 | 13.13 | 13.13 | 3,506 | -0.04(-0.29%) |
Aug 25, 2008 | 13.71 | 13.71 | 13.16 | 13.17 | 45,673 | -0.19(-1.44%) |
Aug 22, 2008 | 13.26 | 13.37 | 13.26 | 13.36 | 4,755 | +0.52(+4.05%) |
Aug 21, 2008 | 12.71 | 12.84 | 12.69 | 12.84 | 12,167 | +0.09(+0.69%) |
Aug 20, 2008 | 12.78 | 12.78 | 12.75 | 12.75 | 20,777 | -0.12(-0.93%) |
Aug 19, 2008 | 12.96 | 12.96 | 12.86 | 12.87 | 7,287 | -0.09(-0.70%) |
Aug 18, 2008 | 13.12 | 13.74 | 12.96 | 12.96 | 29,386 | -0.20(-1.51%) |
Aug 15, 2008 | 13.60 | 13.60 | 13.08 | 13.16 | 0 | +0.12(+0.91%) |
Aug 14, 2008 | 13.07 | 13.09 | 12.90 | 13.04 | 4,944 | +0.09(+0.68%) |
Aug 13, 2008 | 12.98 | 13.00 | 12.90 | 12.95 | 41,959 | -0.05(-0.41%) |
Aug 12, 2008 | 13.11 | 13.11 | 13.00 | 13.01 | 14,725 | -0.03(-0.25%) |
Aug 11, 2008 | 13.42 | 13.42 | 12.86 | 13.04 | 75,503 | +0.09(+0.73%) |
Aug 08, 2008 | 12.79 | 12.95 | 12.79 | 12.95 | 22,465 | +0.33(+2.63%) |
Aug 07, 2008 | 12.73 | 12.86 | 12.60 | 12.61 | 13,972 | -0.31(-2.43%) |
Aug 06, 2008 | 12.80 | 12.99 | 12.76 | 12.93 | 166,091 | +0.16(+1.22%) |
Aug 05, 2008 | 12.62 | 12.77 | 12.61 | 12.77 | 7,536 | +0.28(+2.22%) |
Aug 04, 2008 | 12.28 | 12.56 | 12.04 | 12.49 | 8,988 | +0.12(+1.00%) |