Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.25 | 11.84 | 11.15 | 11.67 | 1,738,192 | +0.39(+3.42%) |
Oct 30, 2008 | 11.15 | 11.34 | 10.69 | 11.28 | 1,344,582 | +0.38(+3.48%) |
Oct 29, 2008 | 10.66 | 11.26 | 10.64 | 10.90 | 1,223,787 | +0.30(+2.81%) |
Oct 28, 2008 | 9.955 | 10.60 | 9.654 | 10.60 | 1,171,218 | +0.87(+8.98%) |
Oct 27, 2008 | 9.961 | 10.20 | 9.730 | 9.730 | 676,899 | -0.46(-4.52%) |
Oct 24, 2008 | 9.899 | 10.44 | 9.657 | 10.19 | 989,532 | -0.28(-2.69%) |
Oct 23, 2008 | 10.30 | 10.59 | 9.792 | 10.47 | 1,671,635 | +0.29(+2.80%) |
Oct 22, 2008 | 10.27 | 10.42 | 9.833 | 10.19 | 1,105,628 | -0.31(-2.98%) |
Oct 21, 2008 | 10.58 | 10.72 | 10.22 | 10.50 | 1,006,898 | -0.14(-1.33%) |
Oct 20, 2008 | 9.921 | 10.64 | 9.858 | 10.64 | 1,108,042 | +0.79(+7.98%) |
Oct 17, 2008 | 9.686 | 10.35 | 9.476 | 9.855 | 1,557,908 | -0.13(-1.29%) |
Oct 16, 2008 | 9.470 | 10.01 | 9.131 | 9.983 | 2,037,599 | +0.49(+5.15%) |
Oct 15, 2008 | 10.06 | 10.06 | 9.495 | 9.495 | 903,808 | -0.64(-6.28%) |
Oct 14, 2008 | 10.52 | 10.61 | 9.661 | 10.13 | 1,862,732 | -0.17(-1.64%) |
Oct 13, 2008 | 9.874 | 10.30 | 9.614 | 10.30 | 1,939,323 | +0.81(+8.51%) |
Oct 10, 2008 | 8.144 | 9.720 | 6.860 | 9.491 | 3,128,368 | +0.29(+3.13%) |
Oct 09, 2008 | 10.45 | 10.48 | 9.203 | 9.203 | 2,121,048 | -1.16(-11.16%) |
Oct 08, 2008 | 10.29 | 10.71 | 10.06 | 10.36 | 1,531,992 | -0.13(-1.23%) |
Oct 07, 2008 | 11.20 | 11.28 | 10.46 | 10.49 | 1,246,302 | -0.58(-5.24%) |
Oct 06, 2008 | 11.02 | 11.17 | 10.54 | 11.07 | 1,325,134 | -0.17(-1.53%) |
Oct 03, 2008 | 11.59 | 11.78 | 11.22 | 11.24 | 0 | -0.20(-1.75%) |
Oct 02, 2008 | 11.35 | 11.56 | 11.23 | 11.44 | 927,489 | +0.08(+0.69%) |
Oct 01, 2008 | 11.20 | 11.36 | 11.14 | 11.36 | 508,991 | +0.12(+1.06%) |
Sep 30, 2008 | 10.96 | 11.26 | 10.82 | 11.24 | 866,582 | +0.38(+3.49%) |
Sep 29, 2008 | 11.45 | 11.47 | 10.84 | 10.86 | 1,137,328 | -0.79(-6.77%) |
Sep 26, 2008 | 11.44 | 11.68 | 11.36 | 11.65 | 0 | +0.01(+0.05%) |
Sep 25, 2008 | 11.38 | 11.80 | 11.36 | 11.65 | 819,571 | +0.29(+2.51%) |
Sep 24, 2008 | 11.80 | 11.82 | 11.29 | 11.36 | 875,409 | -0.34(-2.94%) |
Sep 23, 2008 | 11.51 | 11.88 | 11.50 | 11.71 | 803,763 | +0.18(+1.52%) |
Sep 22, 2008 | 11.77 | 12.18 | 11.45 | 11.53 | 1,395,427 | -0.61(-5.01%) |
Sep 19, 2008 | 12.44 | 12.88 | 10.90 | 12.14 | 0 | -0.05(-0.39%) |
Sep 18, 2008 | 11.59 | 12.33 | 11.47 | 12.19 | 2,861,574 | +0.81(+7.16%) |
Sep 17, 2008 | 11.43 | 11.66 | 11.31 | 11.37 | 1,204,939 | -0.21(-1.84%) |
Sep 16, 2008 | 11.10 | 11.59 | 10.94 | 11.58 | 1,545,282 | +0.41(+3.70%) |
Sep 15, 2008 | 11.32 | 11.54 | 11.16 | 11.17 | 840,344 | -0.27(-2.33%) |
Sep 12, 2008 | 11.28 | 11.50 | 11.24 | 11.44 | 1,206,771 | +0.09(+0.77%) |
Sep 11, 2008 | 11.19 | 11.36 | 11.07 | 11.35 | 1,079,122 | +0.08(+0.67%) |
Sep 10, 2008 | 11.26 | 11.35 | 11.21 | 11.27 | 981,877 | +0.09(+0.84%) |
Sep 09, 2008 | 11.33 | 11.38 | 11.16 | 11.18 | 984,370 | -0.07(-0.58%) |
Sep 08, 2008 | 10.98 | 11.25 | 10.97 | 11.25 | 1,133,360 | +0.36(+3.34%) |
Sep 05, 2008 | 10.96 | 10.99 | 10.69 | 10.88 | 0 | -0.10(-0.94%) |
Sep 04, 2008 | 11.21 | 11.24 | 10.93 | 10.99 | 1,041,564 | -0.29(-2.56%) |
Sep 03, 2008 | 11.38 | 11.39 | 11.24 | 11.27 | 1,192,186 | -0.11(-0.99%) |
Sep 02, 2008 | 11.43 | 11.59 | 11.26 | 11.39 | 1,027,511 | +0.05(+0.47%) |
Aug 29, 2008 | 11.33 | 11.35 | 11.28 | 11.33 | 0 | -0.01(-0.11%) |
Aug 28, 2008 | 11.26 | 11.39 | 11.22 | 11.35 | 586,830 | +0.08(+0.67%) |
Aug 27, 2008 | 11.21 | 11.38 | 11.15 | 11.27 | 927,540 | +0.05(+0.42%) |
Aug 26, 2008 | 11.20 | 11.30 | 11.17 | 11.22 | 1,125,625 | +0.05(+0.45%) |
Aug 25, 2008 | 11.22 | 11.24 | 11.06 | 11.17 | 813,905 | -0.07(-0.61%) |
Aug 22, 2008 | 11.19 | 11.34 | 11.19 | 11.24 | 0 | +0.07(+0.59%) |
Aug 21, 2008 | 11.17 | 11.28 | 11.09 | 11.18 | 1,058,978 | -0.03(-0.22%) |
Aug 20, 2008 | 11.33 | 11.33 | 11.18 | 11.20 | 992,290 | -0.11(-0.94%) |
Aug 19, 2008 | 11.28 | 11.33 | 11.16 | 11.31 | 838,081 | -0.01(-0.11%) |
Aug 18, 2008 | 11.33 | 11.42 | 11.24 | 11.32 | 719,300 | +0.04(+0.33%) |
Aug 15, 2008 | 11.28 | 11.31 | 11.13 | 11.28 | 0 | +0.08(+0.70%) |
Aug 14, 2008 | 11.12 | 11.21 | 11.05 | 11.20 | 754,317 | +0.03(+0.25%) |
Aug 13, 2008 | 11.16 | 11.23 | 11.08 | 11.18 | 919,881 | +0.03(+0.22%) |
Aug 12, 2008 | 11.04 | 11.23 | 11.04 | 11.15 | 1,087,323 | +0.11(+0.99%) |
Aug 11, 2008 | 10.68 | 11.07 | 10.65 | 11.04 | 1,178,414 | +0.32(+2.95%) |
Aug 08, 2008 | 10.60 | 10.74 | 10.51 | 10.73 | 895,833 | +0.15(+1.45%) |
Aug 07, 2008 | 10.49 | 10.63 | 10.42 | 10.57 | 837,148 | +0.02(+0.15%) |
Aug 06, 2008 | 10.57 | 10.68 | 10.50 | 10.56 | 844,309 | -0.03(-0.24%) |
Aug 05, 2008 | 10.48 | 10.59 | 10.28 | 10.58 | 1,067,052 | +0.18(+1.75%) |
Aug 04, 2008 | 10.47 | 10.49 | 10.34 | 10.40 | 916,606 | -0.10(-0.93%) |