Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.06 | 11.77 | 10.60 | 11.67 | 137,610 | +0.48(+4.28%) |
Oct 30, 2008 | 10.61 | 11.28 | 10.55 | 11.19 | 102,161 | +0.90(+8.74%) |
Oct 29, 2008 | 10.39 | 10.80 | 9.732 | 10.29 | 121,088 | -0.03(-0.32%) |
Oct 28, 2008 | 9.699 | 10.36 | 9.385 | 10.33 | 157,381 | +0.87(+9.16%) |
Oct 27, 2008 | 9.526 | 10.12 | 9.319 | 9.460 | 153,982 | -0.25(-2.55%) |
Oct 24, 2008 | 9.261 | 10.40 | 9.261 | 9.707 | 226,912 | -0.29(-2.89%) |
Oct 23, 2008 | 10.67 | 11.06 | 9.633 | 9.996 | 230,536 | -0.59(-5.54%) |
Oct 22, 2008 | 11.10 | 11.27 | 10.55 | 10.58 | 143,247 | -0.62(-5.53%) |
Oct 21, 2008 | 11.47 | 11.98 | 11.09 | 11.20 | 89,278 | -0.53(-4.50%) |
Oct 20, 2008 | 11.28 | 11.76 | 10.68 | 11.73 | 141,124 | +0.59(+5.34%) |
Oct 17, 2008 | 11.38 | 12.07 | 10.82 | 11.14 | 236,184 | -0.73(-6.19%) |
Oct 16, 2008 | 10.26 | 11.96 | 10.26 | 11.87 | 233,869 | +1.54(+14.95%) |
Oct 15, 2008 | 11.03 | 11.53 | 10.28 | 10.33 | 109,745 | -0.86(-7.67%) |
Oct 14, 2008 | 12.20 | 12.20 | 11.13 | 11.18 | 110,977 | -0.59(-5.05%) |
Oct 13, 2008 | 11.06 | 11.87 | 10.90 | 11.78 | 236,802 | +1.23(+11.66%) |
Oct 10, 2008 | 9.641 | 10.76 | 9.493 | 10.55 | 219,571 | +0.41(+4.07%) |
Oct 09, 2008 | 11.40 | 11.42 | 10.13 | 10.14 | 177,091 | -1.02(-9.17%) |
Oct 08, 2008 | 10.80 | 11.80 | 10.80 | 11.16 | 224,324 | -0.02(-0.22%) |
Oct 07, 2008 | 11.93 | 12.45 | 11.18 | 11.18 | 147,757 | -0.64(-5.38%) |
Oct 06, 2008 | 12.18 | 12.18 | 11.27 | 11.82 | 179,978 | -0.22(-1.85%) |
Oct 03, 2008 | 12.71 | 12.93 | 12.03 | 12.04 | 154,304 | -0.45(-3.63%) |
Oct 02, 2008 | 12.75 | 12.98 | 12.47 | 12.50 | 85,250 | -0.37(-2.89%) |
Oct 01, 2008 | 12.86 | 13.70 | 12.66 | 12.87 | 126,412 | -0.19(-1.45%) |
Sep 30, 2008 | 12.94 | 13.13 | 12.60 | 13.06 | 131,191 | +0.27(+2.13%) |
Sep 29, 2008 | 13.50 | 13.74 | 12.68 | 12.79 | 208,141 | -1.04(-7.52%) |
Sep 26, 2008 | 13.25 | 13.91 | 13.25 | 13.83 | 172,981 | +0.29(+2.13%) |
Sep 25, 2008 | 13.53 | 13.83 | 13.33 | 13.54 | 126,401 | +0.09(+0.68%) |
Sep 24, 2008 | 13.83 | 14.21 | 13.37 | 13.45 | 295,930 | -0.38(-2.75%) |
Sep 23, 2008 | 14.27 | 14.27 | 13.60 | 13.83 | 141,247 | -0.45(-3.12%) |
Sep 22, 2008 | 14.33 | 14.86 | 13.97 | 14.27 | 293,086 | -0.09(-0.63%) |
Sep 19, 2008 | 14.24 | 14.59 | 13.77 | 14.36 | 659,353 | +0.77(+5.65%) |
Sep 18, 2008 | 12.68 | 13.99 | 12.31 | 13.60 | 375,237 | +1.17(+9.43%) |
Sep 17, 2008 | 12.21 | 12.73 | 11.91 | 12.42 | 212,938 | +0.10(+0.80%) |
Sep 16, 2008 | 12.06 | 12.34 | 12.06 | 12.32 | 210,986 | +0.16(+1.29%) |
Sep 15, 2008 | 12.06 | 12.41 | 12.05 | 12.17 | 149,626 | -0.23(-1.86%) |
Sep 12, 2008 | 12.23 | 12.51 | 12.06 | 12.40 | 131,360 | +0.11(+0.87%) |
Sep 11, 2008 | 12.70 | 13.54 | 12.28 | 12.29 | 249,743 | -0.67(-5.16%) |
Sep 10, 2008 | 13.24 | 13.58 | 12.82 | 12.96 | 169,610 | -0.06(-0.44%) |
Sep 09, 2008 | 13.17 | 13.50 | 13.00 | 13.02 | 174,367 | -0.14(-1.07%) |
Sep 08, 2008 | 13.12 | 13.57 | 12.71 | 13.16 | 136,917 | +0.40(+3.17%) |
Sep 05, 2008 | 12.89 | 13.17 | 12.60 | 12.75 | 134,105 | -0.19(-1.47%) |
Sep 04, 2008 | 13.24 | 13.41 | 12.94 | 12.94 | 138,109 | -0.37(-2.79%) |
Sep 03, 2008 | 13.77 | 13.88 | 13.30 | 13.31 | 149,301 | -0.47(-3.41%) |
Sep 02, 2008 | 14.04 | 14.12 | 13.57 | 13.78 | 88,173 | +0.00(+0.00%) |
Aug 29, 2008 | 14.00 | 14.59 | 13.60 | 13.78 | 83,994 | -0.31(-2.17%) |
Aug 28, 2008 | 14.07 | 14.15 | 13.80 | 14.09 | 153,231 | +0.06(+0.41%) |
Aug 27, 2008 | 13.55 | 14.31 | 13.55 | 14.03 | 149,889 | +0.47(+3.47%) |
Aug 26, 2008 | 13.22 | 13.74 | 13.21 | 13.56 | 160,035 | +0.33(+2.50%) |
Aug 25, 2008 | 13.82 | 13.90 | 13.13 | 13.23 | 190,299 | -0.64(-4.64%) |
Aug 22, 2008 | 14.02 | 14.16 | 13.62 | 13.88 | 219,554 | -0.07(-0.47%) |
Aug 21, 2008 | 14.03 | 14.77 | 13.70 | 13.94 | 74,262 | -0.24(-1.69%) |
Aug 20, 2008 | 14.37 | 14.82 | 13.52 | 14.18 | 76,195 | -0.07(-0.52%) |
Aug 19, 2008 | 14.32 | 14.41 | 13.63 | 14.26 | 90,236 | -0.19(-1.31%) |
Aug 18, 2008 | 14.45 | 14.85 | 14.28 | 14.45 | 106,739 | -0.02(-0.11%) |
Aug 15, 2008 | 14.68 | 15.02 | 14.19 | 14.46 | 233,739 | +0.02(+0.11%) |
Aug 14, 2008 | 14.50 | 15.19 | 14.12 | 14.45 | 135,806 | -0.15(-1.02%) |
Aug 13, 2008 | 14.87 | 15.34 | 14.43 | 14.59 | 131,174 | -0.45(-3.02%) |
Aug 12, 2008 | 15.53 | 15.68 | 14.68 | 15.05 | 168,030 | -0.64(-4.10%) |
Aug 11, 2008 | 14.63 | 15.77 | 14.29 | 15.69 | 162,595 | +1.05(+7.16%) |
Aug 08, 2008 | 13.97 | 14.64 | 13.80 | 14.64 | 96,423 | +0.64(+4.60%) |
Aug 07, 2008 | 13.71 | 14.20 | 13.65 | 14.00 | 131,809 | +0.19(+1.38%) |
Aug 06, 2008 | 13.94 | 13.94 | 13.46 | 13.81 | 156,188 | -0.20(-1.41%) |
Aug 05, 2008 | 13.52 | 14.06 | 13.36 | 14.01 | 203,976 | +0.63(+4.69%) |
Aug 04, 2008 | 12.98 | 13.42 | 12.66 | 13.38 | 140,694 | +0.42(+3.25%) |