Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.04 | 11.78 | 10.90 | 11.62 | 1,618,480 | +0.49(+4.40%) |
Oct 30, 2008 | 10.54 | 11.20 | 10.46 | 11.13 | 938,774 | +0.85(+8.22%) |
Oct 29, 2008 | 10.67 | 10.98 | 9.876 | 10.29 | 2,109,838 | -0.32(-3.06%) |
Oct 28, 2008 | 10.72 | 10.94 | 9.935 | 10.61 | 1,316,138 | +0.01(+0.14%) |
Oct 27, 2008 | 10.96 | 11.13 | 10.60 | 10.60 | 1,516,092 | -0.54(-4.85%) |
Oct 24, 2008 | 10.62 | 11.38 | 10.60 | 11.13 | 1,208,642 | -0.50(-4.26%) |
Oct 23, 2008 | 11.96 | 12.32 | 11.21 | 11.63 | 942,596 | -0.30(-2.56%) |
Oct 22, 2008 | 12.08 | 12.21 | 11.73 | 11.94 | 869,372 | -0.40(-3.24%) |
Oct 21, 2008 | 12.39 | 12.66 | 12.10 | 12.34 | 703,512 | -0.18(-1.48%) |
Oct 20, 2008 | 12.69 | 12.74 | 12.06 | 12.52 | 1,405,820 | +0.11(+0.89%) |
Oct 17, 2008 | 11.34 | 12.51 | 11.21 | 12.41 | 1,513,834 | +0.65(+5.57%) |
Oct 16, 2008 | 10.87 | 11.90 | 10.87 | 11.76 | 1,864,652 | +0.81(+7.35%) |
Oct 15, 2008 | 11.22 | 11.79 | 10.90 | 10.95 | 1,048,100 | -0.42(-3.69%) |
Oct 14, 2008 | 12.01 | 12.19 | 11.13 | 11.37 | 1,310,314 | -0.37(-3.15%) |
Oct 13, 2008 | 10.91 | 11.74 | 10.77 | 11.74 | 1,098,664 | +1.25(+11.86%) |
Oct 10, 2008 | 9.710 | 11.14 | 8.995 | 10.49 | 2,425,308 | +0.46(+4.64%) |
Oct 09, 2008 | 11.15 | 11.66 | 10.00 | 10.03 | 1,335,324 | -1.10(-9.84%) |
Oct 08, 2008 | 13.47 | 13.59 | 11.07 | 11.12 | 1,391,212 | -0.65(-5.52%) |
Oct 07, 2008 | 12.63 | 12.71 | 11.76 | 11.78 | 787,108 | -0.55(-4.44%) |
Oct 06, 2008 | 12.87 | 13.37 | 12.07 | 12.32 | 1,424,920 | -0.76(-5.83%) |
Oct 03, 2008 | 13.32 | 13.75 | 13.06 | 13.09 | 800,398 | -0.63(-4.63%) |
Oct 02, 2008 | 14.23 | 14.52 | 13.70 | 13.72 | 817,352 | -0.62(-4.29%) |
Oct 01, 2008 | 13.69 | 14.35 | 13.53 | 14.34 | 647,544 | +0.57(+4.14%) |
Sep 30, 2008 | 13.53 | 13.80 | 13.21 | 13.77 | 951,658 | +0.32(+2.38%) |
Sep 29, 2008 | 13.62 | 13.81 | 12.73 | 13.45 | 782,104 | -0.42(-3.06%) |
Sep 26, 2008 | 13.44 | 13.92 | 13.40 | 13.87 | 772,966 | +0.19(+1.39%) |
Sep 25, 2008 | 13.82 | 13.83 | 13.44 | 13.68 | 1,010,490 | -0.04(-0.29%) |
Sep 24, 2008 | 14.48 | 14.48 | 13.68 | 13.72 | 1,624,852 | -0.77(-5.31%) |
Sep 23, 2008 | 15.47 | 15.62 | 14.37 | 14.49 | 3,139,108 | -1.00(-6.46%) |
Sep 22, 2008 | 14.86 | 15.63 | 14.34 | 15.49 | 3,290,474 | +0.48(+3.20%) |
Sep 19, 2008 | 14.91 | 15.24 | 14.12 | 15.01 | 2,728,022 | +0.76(+5.33%) |
Sep 18, 2008 | 13.80 | 14.56 | 13.45 | 14.25 | 2,528,198 | +0.45(+3.22%) |
Sep 17, 2008 | 13.40 | 13.99 | 13.40 | 13.80 | 1,278,516 | +0.23(+1.69%) |
Sep 16, 2008 | 12.77 | 13.71 | 12.77 | 13.57 | 962,580 | +0.67(+5.19%) |
Sep 15, 2008 | 12.72 | 13.13 | 12.44 | 12.90 | 980,578 | -0.01(-0.04%) |
Sep 12, 2008 | 13.00 | 13.13 | 12.84 | 12.91 | 722,700 | -0.15(-1.15%) |
Sep 11, 2008 | 13.10 | 13.20 | 12.87 | 13.06 | 884,418 | -0.06(-0.46%) |
Sep 10, 2008 | 13.48 | 13.49 | 12.92 | 13.12 | 909,812 | -0.32(-2.34%) |
Sep 09, 2008 | 13.34 | 13.75 | 13.34 | 13.44 | 953,520 | +0.08(+0.56%) |
Sep 08, 2008 | 13.60 | 13.75 | 13.21 | 13.36 | 660,100 | +0.02(+0.15%) |
Sep 05, 2008 | 13.14 | 13.42 | 12.85 | 13.34 | 974,676 | +0.20(+1.48%) |
Sep 04, 2008 | 12.18 | 13.31 | 12.18 | 13.14 | 661,036 | -0.19(-1.42%) |
Sep 03, 2008 | 13.22 | 13.48 | 13.20 | 13.34 | 716,334 | +0.06(+0.45%) |
Sep 02, 2008 | 13.17 | 13.34 | 13.10 | 13.28 | 1,004,474 | +0.28(+2.15%) |
Aug 29, 2008 | 13.13 | 13.16 | 12.90 | 12.99 | 678,898 | -0.21(-1.55%) |
Aug 28, 2008 | 12.86 | 13.23 | 12.75 | 13.20 | 587,732 | +0.34(+2.64%) |
Aug 27, 2008 | 13.31 | 13.39 | 12.81 | 12.86 | 2,035,810 | +0.37(+2.92%) |
Aug 26, 2008 | 12.38 | 12.50 | 12.29 | 12.49 | 933,016 | +0.07(+0.60%) |
Aug 25, 2008 | 12.57 | 12.69 | 12.23 | 12.42 | 1,061,902 | -0.31(-2.44%) |
Aug 22, 2008 | 12.68 | 13.02 | 12.62 | 12.73 | 587,828 | +0.13(+1.07%) |
Aug 21, 2008 | 12.87 | 13.09 | 12.57 | 12.60 | 711,944 | -0.38(-2.97%) |
Aug 20, 2008 | 12.97 | 13.11 | 12.75 | 12.98 | 670,044 | +0.09(+0.66%) |
Aug 19, 2008 | 13.01 | 13.21 | 12.83 | 12.89 | 683,792 | -0.19(-1.45%) |
Aug 18, 2008 | 13.33 | 13.42 | 12.97 | 13.09 | 634,948 | -0.25(-1.87%) |
Aug 15, 2008 | 13.43 | 13.60 | 13.21 | 13.34 | 668,772 | +0.06(+0.41%) |
Aug 14, 2008 | 13.24 | 13.40 | 13.20 | 13.28 | 580,644 | -0.07(-0.49%) |
Aug 13, 2008 | 13.28 | 13.51 | 13.17 | 13.35 | 577,696 | +0.09(+0.64%) |
Aug 12, 2008 | 13.54 | 13.58 | 13.12 | 13.26 | 785,416 | -0.34(-2.46%) |
Aug 11, 2008 | 12.65 | 13.61 | 12.65 | 13.60 | 781,842 | +0.96(+7.64%) |
Aug 08, 2008 | 12.38 | 12.65 | 12.15 | 12.63 | 958,352 | +0.29(+2.31%) |
Aug 07, 2008 | 12.48 | 12.54 | 12.35 | 12.35 | 731,612 | -0.26(-2.06%) |
Aug 06, 2008 | 12.97 | 12.97 | 12.31 | 12.61 | 1,946,346 | -0.71(-5.37%) |
Aug 05, 2008 | 13.26 | 13.42 | 13.00 | 13.32 | 931,796 | +0.16(+1.18%) |
Aug 04, 2008 | 13.19 | 13.38 | 12.94 | 13.16 | 975,380 | -0.01(-0.08%) |