Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.58 | 13.75 | 12.63 | 13.03 | 42,976 | -0.01(-0.05%) |
Oct 30, 2008 | 13.78 | 14.99 | 12.94 | 13.04 | 38,219 | -0.49(-3.62%) |
Oct 29, 2008 | 13.31 | 13.86 | 12.68 | 13.53 | 25,183 | +0.20(+1.52%) |
Oct 28, 2008 | 13.42 | 13.86 | 12.32 | 13.33 | 25,857 | +0.43(+3.34%) |
Oct 27, 2008 | 11.84 | 14.67 | 11.84 | 12.90 | 22,058 | +0.99(+8.28%) |
Oct 24, 2008 | 11.76 | 12.33 | 11.75 | 11.91 | 18,395 | -0.33(-2.72%) |
Oct 23, 2008 | 12.54 | 12.91 | 12.20 | 12.24 | 14,991 | -0.26(-2.09%) |
Oct 22, 2008 | 12.71 | 13.73 | 12.41 | 12.51 | 28,661 | -0.38(-2.94%) |
Oct 21, 2008 | 14.67 | 14.67 | 12.68 | 12.88 | 27,175 | -1.51(-10.48%) |
Oct 20, 2008 | 15.67 | 15.67 | 13.98 | 14.39 | 51,239 | -0.86(-5.61%) |
Oct 17, 2008 | 14.36 | 16.00 | 14.05 | 15.25 | 55,959 | +0.51(+3.46%) |
Oct 16, 2008 | 13.39 | 15.14 | 13.39 | 14.74 | 41,353 | +1.30(+9.67%) |
Oct 15, 2008 | 13.69 | 14.88 | 13.39 | 13.44 | 17,850 | -0.65(-4.63%) |
Oct 14, 2008 | 14.76 | 14.85 | 13.50 | 14.09 | 34,766 | +0.26(+1.89%) |
Oct 13, 2008 | 11.24 | 13.83 | 10.78 | 13.83 | 54,430 | +2.98(+27.44%) |
Oct 10, 2008 | 9.789 | 11.00 | 9.143 | 10.85 | 53,164 | +1.08(+11.10%) |
Oct 09, 2008 | 14.18 | 14.18 | 9.632 | 9.770 | 80,465 | -4.41(-31.12%) |
Oct 08, 2008 | 12.29 | 15.05 | 12.19 | 14.18 | 20,366 | +1.30(+10.09%) |
Oct 07, 2008 | 13.15 | 14.09 | 12.34 | 12.88 | 21,816 | -1.43(-9.99%) |
Oct 06, 2008 | 12.65 | 14.37 | 12.41 | 14.31 | 20,047 | +1.50(+11.72%) |
Oct 03, 2008 | 13.17 | 14.07 | 12.81 | 12.81 | 7,924 | -0.37(-2.82%) |
Oct 02, 2008 | 13.46 | 13.78 | 13.01 | 13.19 | 68,241 | -0.30(-2.23%) |
Oct 01, 2008 | 13.85 | 14.13 | 12.96 | 13.49 | 16,185 | -0.14(-1.01%) |
Sep 30, 2008 | 14.37 | 14.81 | 13.38 | 13.62 | 20,318 | +0.78(+6.10%) |
Sep 29, 2008 | 13.21 | 14.37 | 12.84 | 12.84 | 24,759 | -0.84(-6.11%) |
Sep 26, 2008 | 13.70 | 13.71 | 13.12 | 13.67 | 12,720 | +0.05(+0.34%) |
Sep 25, 2008 | 14.28 | 14.30 | 13.50 | 13.63 | 29,377 | +0.31(+2.35%) |
Sep 24, 2008 | 13.46 | 14.37 | 13.24 | 13.32 | 8,134 | -0.83(-5.86%) |
Sep 23, 2008 | 14.22 | 14.37 | 13.37 | 14.14 | 55,651 | -0.44(-3.04%) |
Sep 22, 2008 | 14.75 | 15.67 | 13.78 | 14.59 | 35,934 | -0.50(-3.33%) |
Sep 19, 2008 | 14.34 | 15.09 | 13.01 | 15.09 | 199,342 | +2.04(+15.61%) |
Sep 18, 2008 | 10.40 | 13.05 | 10.00 | 13.05 | 71,389 | +2.88(+28.31%) |
Sep 17, 2008 | 10.47 | 10.57 | 10.12 | 10.17 | 29,919 | -0.57(-5.29%) |
Sep 16, 2008 | 10.29 | 10.74 | 10.29 | 10.74 | 77,479 | +0.29(+2.81%) |
Sep 15, 2008 | 10.47 | 10.59 | 10.45 | 10.45 | 43,930 | -0.11(-1.05%) |
Sep 12, 2008 | 10.60 | 10.61 | 10.48 | 10.56 | 14,400 | -0.03(-0.31%) |
Sep 11, 2008 | 10.58 | 10.64 | 10.53 | 10.59 | 37,210 | -0.02(-0.18%) |
Sep 10, 2008 | 10.66 | 10.91 | 10.45 | 10.61 | 33,048 | +0.16(+1.56%) |
Sep 09, 2008 | 10.55 | 10.77 | 10.45 | 10.45 | 18,598 | -0.09(-0.87%) |
Sep 08, 2008 | 10.79 | 10.79 | 10.38 | 10.54 | 76,138 | -0.05(-0.43%) |
Sep 05, 2008 | 10.41 | 10.59 | 10.30 | 10.59 | 40,903 | +0.27(+2.60%) |
Sep 04, 2008 | 10.19 | 10.48 | 10.19 | 10.32 | 132,227 | +0.03(+0.32%) |
Sep 03, 2008 | 10.37 | 10.37 | 10.10 | 10.29 | 54,646 | +0.04(+0.38%) |
Sep 02, 2008 | 10.63 | 10.63 | 10.17 | 10.25 | 10,538 | -0.07(-0.70%) |
Aug 29, 2008 | 10.44 | 10.44 | 10.21 | 10.32 | 17,816 | -0.12(-1.19%) |
Aug 28, 2008 | 10.23 | 10.72 | 10.22 | 10.44 | 11,830 | +0.00(+0.00%) |
Aug 27, 2008 | 10.14 | 10.63 | 10.14 | 10.44 | 13,633 | +0.25(+2.50%) |
Aug 26, 2008 | 10.04 | 10.35 | 9.854 | 10.19 | 11,720 | +0.18(+1.76%) |
Aug 25, 2008 | 10.44 | 10.70 | 9.907 | 10.01 | 19,868 | -0.33(-3.16%) |
Aug 22, 2008 | 10.32 | 10.61 | 10.29 | 10.34 | 52,536 | -0.04(-0.38%) |
Aug 21, 2008 | 10.78 | 11.51 | 10.33 | 10.38 | 44,104 | -0.57(-5.25%) |
Aug 20, 2008 | 10.99 | 11.34 | 10.82 | 10.95 | 8,007 | -0.01(-0.06%) |
Aug 19, 2008 | 10.91 | 11.21 | 10.87 | 10.96 | 26,743 | -0.23(-2.04%) |
Aug 18, 2008 | 11.49 | 11.56 | 10.91 | 11.19 | 24,028 | -0.29(-2.56%) |
Aug 15, 2008 | 12.48 | 12.64 | 11.36 | 11.48 | 69,379 | -0.74(-6.09%) |
Aug 14, 2008 | 11.90 | 12.41 | 11.90 | 12.22 | 25,158 | +0.10(+0.86%) |
Aug 13, 2008 | 12.43 | 12.48 | 11.86 | 12.12 | 108,269 | -0.22(-1.80%) |
Aug 12, 2008 | 12.08 | 12.36 | 11.89 | 12.34 | 35,499 | +0.11(+0.91%) |
Aug 11, 2008 | 11.17 | 12.41 | 10.68 | 12.23 | 53,815 | +1.22(+11.09%) |
Aug 08, 2008 | 10.21 | 11.02 | 10.04 | 11.01 | 39,147 | +0.61(+5.90%) |
Aug 07, 2008 | 10.91 | 10.91 | 10.40 | 10.40 | 23,471 | -0.59(-5.41%) |
Aug 06, 2008 | 11.44 | 11.55 | 10.66 | 10.99 | 105,736 | -0.46(-3.99%) |
Aug 05, 2008 | 11.70 | 12.17 | 11.22 | 11.45 | 64,390 | -0.09(-0.79%) |
Aug 04, 2008 | 11.92 | 11.95 | 11.46 | 11.54 | 43,427 | -0.61(-5.00%) |