Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.90 | 13.84 | 12.65 | 13.50 | 0 | +0.49(+3.76%) |
Oct 30, 2008 | 11.68 | 13.11 | 11.68 | 13.01 | 150,723 | +1.37(+11.73%) |
Oct 29, 2008 | 11.86 | 12.69 | 11.28 | 11.65 | 185,123 | -0.06(-0.47%) |
Oct 28, 2008 | 11.34 | 11.74 | 10.39 | 11.70 | 238,080 | +0.36(+3.17%) |
Oct 27, 2008 | 12.50 | 12.82 | 11.34 | 11.34 | 108,032 | -1.34(-10.55%) |
Oct 24, 2008 | 12.70 | 13.17 | 11.86 | 12.68 | 0 | -0.49(-3.71%) |
Oct 23, 2008 | 12.88 | 13.64 | 12.20 | 13.17 | 159,306 | +0.47(+3.71%) |
Oct 22, 2008 | 13.00 | 13.49 | 12.47 | 12.70 | 113,820 | -0.72(-5.36%) |
Oct 21, 2008 | 13.02 | 13.93 | 12.87 | 13.42 | 146,571 | +0.10(+0.76%) |
Oct 20, 2008 | 12.14 | 13.39 | 12.14 | 13.32 | 116,354 | +1.26(+10.49%) |
Oct 17, 2008 | 10.81 | 13.02 | 10.74 | 12.05 | 0 | +0.71(+6.26%) |
Oct 16, 2008 | 9.783 | 11.39 | 9.238 | 11.34 | 155,759 | +1.67(+17.27%) |
Oct 15, 2008 | 11.01 | 11.08 | 9.635 | 9.672 | 106,044 | -1.23(-11.26%) |
Oct 14, 2008 | 11.80 | 12.25 | 10.68 | 10.90 | 116,520 | -0.81(-6.93%) |
Oct 13, 2008 | 11.58 | 11.79 | 10.95 | 11.71 | 141,473 | +0.72(+6.55%) |
Oct 10, 2008 | 9.266 | 11.05 | 9.118 | 10.99 | 0 | +1.15(+11.73%) |
Oct 09, 2008 | 10.89 | 11.18 | 9.718 | 9.838 | 150,184 | -0.79(-7.47%) |
Oct 08, 2008 | 10.51 | 11.74 | 10.37 | 10.63 | 137,166 | -0.29(-2.62%) |
Oct 07, 2008 | 11.22 | 11.39 | 10.49 | 10.92 | 167,353 | -0.24(-2.15%) |
Oct 06, 2008 | 11.42 | 11.71 | 10.64 | 11.16 | 182,035 | -0.60(-5.10%) |
Oct 03, 2008 | 12.66 | 13.06 | 11.76 | 11.76 | 0 | -0.66(-5.35%) |
Oct 02, 2008 | 13.57 | 13.68 | 12.21 | 12.42 | 89,530 | -1.38(-9.97%) |
Oct 01, 2008 | 13.82 | 14.00 | 13.20 | 13.80 | 72,677 | -0.12(-0.86%) |
Sep 30, 2008 | 13.66 | 14.33 | 13.53 | 13.92 | 129,772 | +0.26(+1.89%) |
Sep 29, 2008 | 13.70 | 14.06 | 13.41 | 13.66 | 110,059 | +0.18(+1.30%) |
Sep 26, 2008 | 12.60 | 13.66 | 12.60 | 13.48 | 0 | +0.25(+1.88%) |
Sep 25, 2008 | 13.94 | 14.07 | 13.01 | 13.23 | 143,487 | -0.36(-2.65%) |
Sep 24, 2008 | 14.68 | 14.90 | 13.58 | 13.59 | 176,115 | -0.90(-6.24%) |
Sep 23, 2008 | 14.58 | 14.95 | 14.47 | 14.50 | 148,437 | -0.21(-1.44%) |
Sep 22, 2008 | 14.79 | 15.50 | 14.68 | 14.71 | 216,341 | -1.28(-8.02%) |
Sep 19, 2008 | 15.20 | 16.39 | 15.20 | 15.99 | 0 | +0.64(+4.15%) |
Sep 18, 2008 | 14.57 | 15.58 | 14.39 | 15.36 | 411,810 | +1.04(+7.29%) |
Sep 17, 2008 | 14.50 | 14.81 | 13.80 | 14.31 | 297,639 | -0.44(-3.00%) |
Sep 16, 2008 | 13.40 | 14.77 | 13.40 | 14.76 | 136,147 | +1.20(+8.85%) |
Sep 15, 2008 | 13.43 | 13.84 | 13.37 | 13.56 | 130,782 | -0.10(-0.74%) |
Sep 12, 2008 | 13.11 | 13.82 | 12.56 | 13.66 | 0 | +0.72(+5.56%) |
Sep 11, 2008 | 12.35 | 12.99 | 12.27 | 12.94 | 76,416 | +0.54(+4.39%) |
Sep 10, 2008 | 11.75 | 12.46 | 11.69 | 12.39 | 101,229 | +0.78(+6.67%) |
Sep 09, 2008 | 12.20 | 12.26 | 11.61 | 11.62 | 191,333 | -0.63(-5.12%) |
Sep 08, 2008 | 12.47 | 12.47 | 12.09 | 12.25 | 169,113 | +0.02(+0.15%) |
Sep 05, 2008 | 12.78 | 12.78 | 11.93 | 12.23 | 0 | -0.62(-4.81%) |
Sep 04, 2008 | 13.59 | 13.74 | 12.59 | 12.85 | 70,376 | -0.85(-6.20%) |
Sep 03, 2008 | 13.15 | 13.91 | 13.12 | 13.70 | 176,521 | +0.48(+3.63%) |
Sep 02, 2008 | 14.01 | 14.06 | 13.10 | 13.22 | 154,196 | -0.48(-3.50%) |
Aug 29, 2008 | 14.48 | 14.48 | 13.34 | 13.70 | 0 | -0.77(-5.30%) |
Aug 28, 2008 | 14.03 | 14.47 | 13.84 | 14.46 | 105,321 | +0.56(+4.05%) |
Aug 27, 2008 | 13.65 | 14.30 | 13.57 | 13.90 | 149,488 | +0.27(+1.96%) |
Aug 26, 2008 | 13.59 | 13.80 | 13.26 | 13.63 | 124,102 | +0.33(+2.50%) |
Aug 25, 2008 | 13.40 | 14.04 | 12.92 | 13.30 | 247,740 | -0.40(-2.90%) |
Aug 22, 2008 | 13.44 | 13.74 | 13.23 | 13.70 | 0 | +0.39(+2.91%) |
Aug 21, 2008 | 13.42 | 13.69 | 13.16 | 13.31 | 121,898 | -0.21(-1.57%) |
Aug 20, 2008 | 13.16 | 13.59 | 12.84 | 13.52 | 201,509 | +0.79(+6.24%) |
Aug 19, 2008 | 13.29 | 13.38 | 12.69 | 12.73 | 207,151 | -0.83(-6.13%) |
Aug 18, 2008 | 13.48 | 13.71 | 13.42 | 13.56 | 122,711 | +0.03(+0.20%) |
Aug 15, 2008 | 13.89 | 13.94 | 13.35 | 13.53 | 0 | -0.31(-2.27%) |
Aug 14, 2008 | 13.64 | 13.86 | 13.30 | 13.84 | 172,547 | +0.18(+1.28%) |
Aug 13, 2008 | 13.76 | 13.84 | 13.37 | 13.67 | 210,976 | -0.12(-0.87%) |
Aug 12, 2008 | 13.11 | 13.84 | 13.01 | 13.79 | 297,286 | +0.54(+4.11%) |
Aug 11, 2008 | 12.56 | 13.30 | 12.33 | 13.24 | 228,783 | +0.66(+5.20%) |
Aug 08, 2008 | 12.14 | 12.61 | 11.93 | 12.59 | 145,707 | +0.43(+3.57%) |
Aug 07, 2008 | 12.39 | 12.41 | 11.77 | 12.15 | 107,359 | -0.40(-3.16%) |
Aug 06, 2008 | 11.75 | 12.65 | 11.57 | 12.55 | 131,637 | +0.79(+6.75%) |
Aug 05, 2008 | 11.31 | 11.86 | 11.09 | 11.76 | 165,934 | +0.60(+5.38%) |
Aug 04, 2008 | 11.93 | 11.93 | 11.10 | 11.16 | 151,344 | -0.80(-6.71%) |