Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.95 | 13.45 | 11.49 | 12.33 | 76,235 | -0.73(-5.55%) |
Oct 30, 2008 | 12.01 | 13.08 | 11.25 | 13.06 | 55,611 | +1.11(+9.28%) |
Oct 29, 2008 | 11.92 | 13.07 | 11.30 | 11.95 | 25,539 | +0.30(+2.61%) |
Oct 28, 2008 | 9.981 | 12.01 | 9.698 | 11.65 | 65,444 | +1.90(+19.46%) |
Oct 27, 2008 | 10.25 | 10.54 | 9.749 | 9.749 | 22,822 | -0.93(-8.72%) |
Oct 24, 2008 | 9.909 | 10.97 | 9.909 | 10.68 | 37,001 | +0.08(+0.80%) |
Oct 23, 2008 | 11.61 | 11.61 | 9.698 | 10.60 | 39,807 | -0.79(-6.93%) |
Oct 22, 2008 | 11.99 | 11.99 | 11.17 | 11.38 | 18,961 | -1.24(-9.79%) |
Oct 21, 2008 | 12.32 | 12.91 | 11.76 | 12.62 | 18,868 | -0.02(-0.17%) |
Oct 20, 2008 | 12.13 | 12.73 | 12.13 | 12.64 | 42,089 | +0.69(+5.75%) |
Oct 17, 2008 | 11.92 | 12.78 | 11.88 | 11.95 | 86,030 | -0.91(-7.11%) |
Oct 16, 2008 | 11.18 | 12.97 | 10.76 | 12.87 | 47,953 | +1.79(+16.13%) |
Oct 15, 2008 | 12.24 | 12.46 | 10.86 | 11.08 | 37,582 | -1.58(-12.49%) |
Oct 14, 2008 | 14.75 | 14.75 | 11.81 | 12.66 | 80,625 | -0.90(-6.65%) |
Oct 13, 2008 | 12.22 | 13.56 | 10.44 | 13.56 | 66,507 | +2.18(+19.15%) |
Oct 10, 2008 | 9.285 | 11.38 | 9.276 | 11.38 | 62,359 | +1.59(+16.28%) |
Oct 09, 2008 | 12.43 | 12.43 | 9.766 | 9.791 | 109,518 | -2.33(-19.21%) |
Oct 08, 2008 | 12.65 | 12.65 | 11.93 | 12.12 | 38,837 | -0.36(-2.91%) |
Oct 07, 2008 | 13.25 | 14.26 | 12.43 | 12.48 | 30,012 | -1.39(-10.00%) |
Oct 06, 2008 | 13.54 | 13.98 | 12.23 | 13.87 | 46,896 | -0.07(-0.51%) |
Oct 03, 2008 | 14.17 | 14.34 | 13.19 | 13.94 | 30,264 | +0.08(+0.55%) |
Oct 02, 2008 | 14.34 | 14.34 | 13.86 | 13.86 | 8,331 | -0.23(-1.62%) |
Oct 01, 2008 | 14.34 | 14.34 | 14.06 | 14.09 | 23,391 | -0.65(-4.38%) |
Sep 30, 2008 | 12.65 | 14.76 | 12.65 | 14.74 | 46,087 | +2.24(+17.92%) |
Sep 29, 2008 | 13.34 | 14.34 | 12.50 | 12.50 | 47,669 | -1.34(-9.66%) |
Sep 26, 2008 | 12.67 | 14.33 | 12.25 | 13.83 | 39,050 | -0.12(-0.88%) |
Sep 25, 2008 | 14.36 | 14.36 | 12.74 | 13.96 | 38,187 | +0.44(+3.24%) |
Sep 24, 2008 | 12.65 | 14.76 | 12.57 | 13.52 | 49,827 | +0.95(+7.55%) |
Sep 23, 2008 | 12.38 | 13.49 | 12.38 | 12.57 | 14,658 | -0.26(-2.04%) |
Sep 22, 2008 | 14.97 | 14.97 | 12.83 | 12.83 | 47,282 | -2.35(-15.47%) |
Sep 19, 2008 | 15.40 | 16.03 | 13.75 | 15.18 | 272,872 | +2.13(+16.32%) |
Sep 18, 2008 | 13.14 | 13.72 | 12.80 | 13.05 | 81,011 | +0.16(+1.24%) |
Sep 17, 2008 | 13.23 | 13.28 | 12.34 | 12.89 | 30,894 | -0.76(-5.59%) |
Sep 16, 2008 | 12.34 | 13.65 | 12.34 | 13.65 | 45,829 | +0.96(+7.57%) |
Sep 15, 2008 | 13.36 | 13.62 | 12.69 | 12.69 | 26,151 | -0.70(-5.23%) |
Sep 12, 2008 | 13.13 | 13.49 | 13.13 | 13.39 | 48,613 | -0.19(-1.40%) |
Sep 11, 2008 | 13.40 | 13.70 | 12.86 | 13.58 | 35,168 | -0.20(-1.44%) |
Sep 10, 2008 | 14.08 | 14.08 | 13.52 | 13.78 | 100,855 | -0.13(-0.97%) |
Sep 09, 2008 | 14.13 | 14.13 | 13.90 | 13.91 | 59,757 | -0.07(-0.48%) |
Sep 08, 2008 | 13.98 | 14.17 | 13.62 | 13.98 | 66,564 | -0.01(-0.06%) |
Sep 05, 2008 | 13.70 | 13.99 | 13.70 | 13.99 | 21,297 | +0.19(+1.41%) |
Sep 04, 2008 | 13.71 | 13.91 | 13.70 | 13.80 | 14,438 | -0.08(-0.61%) |
Sep 03, 2008 | 14.03 | 14.03 | 13.80 | 13.88 | 30,036 | +0.07(+0.52%) |
Sep 02, 2008 | 13.73 | 14.17 | 13.70 | 13.81 | 35,545 | +0.15(+1.11%) |
Aug 29, 2008 | 14.16 | 14.16 | 13.66 | 13.66 | 35,673 | -0.47(-3.34%) |
Aug 28, 2008 | 13.90 | 14.13 | 13.90 | 14.13 | 24,567 | +0.13(+0.93%) |
Aug 27, 2008 | 13.71 | 14.06 | 13.71 | 14.00 | 17,407 | +0.21(+1.53%) |
Aug 26, 2008 | 13.64 | 13.83 | 13.64 | 13.79 | 12,145 | +0.08(+0.62%) |
Aug 25, 2008 | 14.06 | 14.06 | 13.70 | 13.70 | 17,379 | -0.21(-1.51%) |
Aug 22, 2008 | 13.75 | 13.91 | 13.42 | 13.91 | 75,858 | +0.46(+3.42%) |
Aug 21, 2008 | 13.13 | 13.46 | 13.12 | 13.46 | 8,917 | +0.22(+1.66%) |
Aug 20, 2008 | 13.89 | 13.91 | 13.22 | 13.24 | 14,552 | -0.60(-4.36%) |
Aug 19, 2008 | 13.85 | 14.08 | 13.79 | 13.84 | 11,898 | -0.27(-1.94%) |
Aug 18, 2008 | 13.87 | 14.11 | 13.87 | 14.11 | 16,300 | +0.21(+1.52%) |
Aug 15, 2008 | 14.23 | 14.27 | 13.73 | 13.90 | 37,001 | -0.10(-0.69%) |
Aug 14, 2008 | 13.71 | 14.08 | 12.99 | 14.00 | 33,306 | -0.08(-0.60%) |
Aug 13, 2008 | 13.98 | 14.12 | 13.67 | 14.08 | 27,662 | +0.11(+0.75%) |
Aug 12, 2008 | 13.94 | 13.98 | 13.46 | 13.98 | 28,644 | -0.04(-0.27%) |
Aug 11, 2008 | 13.30 | 14.07 | 13.22 | 14.02 | 31,495 | +0.66(+4.96%) |
Aug 08, 2008 | 13.03 | 13.35 | 12.85 | 13.35 | 45,046 | +0.55(+4.28%) |
Aug 07, 2008 | 13.30 | 13.30 | 12.79 | 12.81 | 29,614 | -0.43(-3.22%) |
Aug 06, 2008 | 13.30 | 13.30 | 12.84 | 13.23 | 21,064 | -0.11(-0.85%) |
Aug 05, 2008 | 13.07 | 13.35 | 13.06 | 13.35 | 21,904 | +0.40(+3.13%) |
Aug 04, 2008 | 12.74 | 13.07 | 12.62 | 12.94 | 28,952 | -0.13(-1.00%) |