Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.73 | 11.85 | 11.72 | 11.72 | 5,199 | +0.09(+0.80%) |
Oct 30, 2008 | 11.73 | 11.76 | 11.50 | 11.63 | 9,591 | +0.21(+1.81%) |
Oct 29, 2008 | 11.31 | 11.62 | 11.31 | 11.42 | 9,997 | +0.48(+4.40%) |
Oct 28, 2008 | 10.55 | 10.94 | 10.55 | 10.94 | 4,951 | +0.39(+3.70%) |
Oct 27, 2008 | 10.89 | 10.89 | 10.38 | 10.55 | 5,006 | -0.15(-1.44%) |
Oct 24, 2008 | 9.997 | 10.72 | 9.997 | 10.71 | 4,951 | -0.12(-1.09%) |
Oct 23, 2008 | 10.80 | 10.99 | 10.36 | 10.82 | 9,891 | -0.25(-2.30%) |
Oct 22, 2008 | 11.36 | 11.45 | 10.82 | 11.08 | 12,129 | -0.64(-5.43%) |
Oct 21, 2008 | 11.93 | 11.93 | 11.72 | 11.72 | 10,452 | -0.41(-3.37%) |
Oct 20, 2008 | 11.90 | 12.12 | 11.84 | 12.12 | 6,948 | +0.26(+2.22%) |
Oct 17, 2008 | 11.79 | 12.16 | 11.71 | 11.86 | 49,863 | +0.51(+4.48%) |
Oct 16, 2008 | 12.02 | 12.02 | 10.89 | 11.35 | 8,208 | +0.04(+0.32%) |
Oct 15, 2008 | 11.87 | 11.87 | 11.32 | 11.32 | 10,012 | -1.19(-9.52%) |
Oct 14, 2008 | 13.35 | 13.35 | 12.30 | 12.51 | 11,913 | -0.38(-2.96%) |
Oct 13, 2008 | 12.33 | 12.89 | 12.04 | 12.89 | 21,416 | +1.57(+13.89%) |
Oct 10, 2008 | 11.41 | 11.81 | 10.93 | 11.32 | 30,334 | -0.27(-2.35%) |
Oct 09, 2008 | 12.37 | 12.37 | 11.59 | 11.59 | 9,858 | -0.84(-6.73%) |
Oct 08, 2008 | 11.65 | 12.43 | 11.65 | 12.42 | 9,345 | +0.34(+2.84%) |
Oct 07, 2008 | 12.53 | 12.97 | 12.07 | 12.08 | 3,883 | -0.68(-5.33%) |
Oct 06, 2008 | 13.16 | 13.16 | 12.29 | 12.76 | 25,790 | -0.84(-6.15%) |
Oct 03, 2008 | 13.93 | 14.13 | 13.60 | 13.60 | 12,659 | -0.21(-1.51%) |
Oct 02, 2008 | 14.62 | 14.62 | 13.80 | 13.81 | 9,971 | -0.76(-5.24%) |
Oct 01, 2008 | 14.40 | 14.64 | 14.40 | 14.57 | 12,011 | -0.00(-0.00%) |
Sep 30, 2008 | 14.46 | 14.61 | 14.11 | 14.57 | 9,866 | +0.36(+2.50%) |
Sep 29, 2008 | 15.81 | 15.81 | 13.91 | 14.21 | 46,590 | -1.15(-7.50%) |
Sep 26, 2008 | 15.02 | 15.37 | 15.02 | 15.37 | 16,493 | -0.17(-1.12%) |
Sep 25, 2008 | 15.17 | 15.69 | 15.17 | 15.54 | 3,231 | +0.23(+1.48%) |
Sep 24, 2008 | 14.88 | 15.44 | 14.72 | 15.31 | 11,931 | +0.08(+0.54%) |
Sep 23, 2008 | 15.40 | 15.67 | 15.23 | 15.23 | 2,173 | -0.16(-1.06%) |
Sep 22, 2008 | 15.96 | 15.96 | 15.40 | 15.40 | 4,291 | -0.55(-3.48%) |
Sep 19, 2008 | 17.25 | 17.71 | 15.90 | 15.95 | 9,016 | +0.38(+2.45%) |
Sep 18, 2008 | 15.61 | 15.93 | 14.78 | 15.57 | 42,278 | +0.55(+3.63%) |
Sep 17, 2008 | 15.51 | 15.52 | 15.02 | 15.02 | 19,151 | -0.42(-2.71%) |
Sep 16, 2008 | 14.85 | 15.50 | 14.85 | 15.44 | 45,961 | -0.02(-0.12%) |
Sep 15, 2008 | 15.47 | 15.83 | 15.46 | 15.46 | 10,562 | -0.54(-3.35%) |
Sep 12, 2008 | 15.76 | 16.00 | 15.73 | 16.00 | 1,870 | -0.03(-0.20%) |
Sep 11, 2008 | 15.71 | 16.03 | 15.71 | 16.03 | 11,057 | +0.07(+0.43%) |
Sep 10, 2008 | 15.89 | 15.96 | 15.85 | 15.96 | 10,974 | +0.19(+1.20%) |
Sep 09, 2008 | 16.26 | 16.27 | 15.77 | 15.77 | 5,776 | -0.46(-2.84%) |
Sep 08, 2008 | 16.76 | 16.76 | 16.14 | 16.23 | 7,525 | -0.05(-0.28%) |
Sep 05, 2008 | 16.06 | 16.28 | 16.06 | 16.28 | 8,477 | +0.17(+1.07%) |
Sep 04, 2008 | 16.97 | 16.97 | 16.11 | 16.11 | 20,784 | -1.11(-6.44%) |
Sep 02, 2008 | 17.65 | 17.21 | 17.21 | 17.21 | 1,980 | -0.15(-0.89%) |
Aug 29, 2008 | 17.59 | 17.59 | 17.35 | 17.37 | 6,403 | -0.51(-2.85%) |
Aug 28, 2008 | 17.78 | 17.89 | 17.78 | 17.88 | 6,655 | +0.25(+1.44%) |
Aug 27, 2008 | 17.61 | 17.62 | 17.61 | 17.62 | 330 | +0.16(+0.94%) |
Aug 26, 2008 | 17.54 | 17.54 | 17.45 | 17.46 | 660 | -0.15(-0.88%) |
Aug 25, 2008 | 17.86 | 17.86 | 17.61 | 17.61 | 1,870 | -0.35(-1.92%) |
Aug 22, 2008 | 17.91 | 17.96 | 17.91 | 17.96 | 1,100 | +0.20(+1.13%) |
Aug 21, 2008 | 17.68 | 17.76 | 17.63 | 17.76 | 5,788 | +0.01(+0.05%) |
Aug 20, 2008 | 17.72 | 18.00 | 17.72 | 17.75 | 5,666 | +0.02(+0.10%) |
Aug 19, 2008 | 17.79 | 17.79 | 17.73 | 17.73 | 1,528 | -0.19(-1.07%) |
Aug 18, 2008 | 18.18 | 18.18 | 17.92 | 17.92 | 787 | -0.41(-2.24%) |
Aug 15, 2008 | 18.37 | 18.39 | 18.22 | 18.34 | 10,074 | +0.08(+0.44%) |
Aug 14, 2008 | 18.00 | 18.28 | 18.00 | 18.26 | 1,370 | +0.21(+1.17%) |
Aug 13, 2008 | 18.03 | 18.10 | 17.94 | 18.04 | 9,028 | +0.03(+0.17%) |
Aug 12, 2008 | 18.13 | 18.17 | 18.01 | 18.01 | 7,074 | -0.08(-0.45%) |
Aug 11, 2008 | 17.93 | 18.19 | 17.92 | 18.10 | 7,889 | +0.18(+0.99%) |
Aug 08, 2008 | 17.62 | 17.95 | 17.58 | 17.92 | 3,300 | +0.33(+1.89%) |
Aug 07, 2008 | 17.39 | 17.67 | 17.39 | 17.59 | 6,745 | -0.09(-0.50%) |
Aug 06, 2008 | 17.33 | 17.69 | 17.33 | 17.68 | 7,280 | +0.46(+2.68%) |
Aug 05, 2008 | 17.00 | 17.21 | 16.94 | 17.21 | 14,141 | +0.41(+2.43%) |
Aug 04, 2008 | 16.86 | 16.95 | 16.80 | 16.80 | 1,760 | -0.13(-0.75%) |