Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.16 | 15.66 | 14.14 | 15.37 | 166,453 | +1.08(+7.54%) |
Oct 30, 2008 | 13.40 | 14.45 | 13.20 | 14.29 | 100,389 | +1.50(+11.71%) |
Oct 29, 2008 | 12.89 | 13.26 | 12.37 | 12.79 | 42,424 | +0.11(+0.84%) |
Oct 28, 2008 | 11.33 | 12.84 | 10.88 | 12.69 | 82,645 | +1.63(+14.71%) |
Oct 27, 2008 | 11.06 | 11.74 | 10.91 | 11.06 | 36,334 | -0.04(-0.32%) |
Oct 24, 2008 | 11.60 | 11.75 | 11.10 | 11.10 | 60,920 | -1.02(-8.42%) |
Oct 23, 2008 | 12.39 | 13.34 | 11.65 | 12.12 | 76,646 | -0.54(-4.28%) |
Oct 22, 2008 | 13.25 | 13.55 | 12.34 | 12.66 | 94,679 | -0.59(-4.47%) |
Oct 21, 2008 | 12.88 | 13.56 | 12.23 | 13.25 | 66,785 | -0.20(-1.49%) |
Oct 20, 2008 | 13.97 | 13.97 | 13.06 | 13.45 | 74,847 | +0.50(+3.86%) |
Oct 17, 2008 | 12.81 | 14.12 | 12.72 | 12.95 | 91,587 | -0.77(-5.62%) |
Oct 16, 2008 | 12.59 | 13.74 | 12.17 | 13.72 | 93,702 | +1.26(+10.14%) |
Oct 15, 2008 | 13.07 | 13.71 | 12.15 | 12.46 | 141,939 | -1.08(-8.01%) |
Oct 14, 2008 | 14.62 | 14.62 | 12.29 | 13.54 | 115,345 | -0.49(-3.51%) |
Oct 13, 2008 | 13.49 | 14.04 | 11.25 | 14.04 | 138,000 | +1.34(+10.57%) |
Oct 10, 2008 | 10.94 | 13.94 | 10.74 | 12.69 | 113,454 | +1.53(+13.75%) |
Oct 09, 2008 | 14.06 | 14.06 | 11.16 | 11.16 | 82,057 | -2.48(-18.16%) |
Oct 08, 2008 | 12.52 | 14.98 | 12.52 | 13.64 | 63,152 | +0.59(+4.48%) |
Oct 07, 2008 | 15.63 | 15.98 | 12.68 | 13.05 | 34,927 | -2.04(-13.52%) |
Oct 06, 2008 | 14.59 | 16.23 | 13.74 | 15.09 | 58,049 | -0.13(-0.84%) |
Oct 03, 2008 | 15.62 | 17.02 | 15.13 | 15.22 | 61,508 | -0.35(-2.25%) |
Oct 02, 2008 | 15.59 | 15.91 | 15.26 | 15.57 | 32,206 | -0.01(-0.09%) |
Oct 01, 2008 | 15.26 | 15.58 | 14.20 | 15.58 | 14,496 | +0.22(+1.44%) |
Sep 30, 2008 | 14.94 | 16.05 | 14.06 | 15.36 | 112,548 | +1.31(+9.29%) |
Sep 29, 2008 | 14.10 | 16.87 | 14.06 | 14.06 | 62,631 | -0.04(-0.25%) |
Sep 26, 2008 | 13.90 | 14.38 | 13.60 | 14.09 | 73,210 | -0.16(-1.15%) |
Sep 25, 2008 | 14.83 | 14.98 | 14.20 | 14.26 | 25,143 | +0.21(+1.47%) |
Sep 24, 2008 | 14.93 | 14.93 | 14.03 | 14.05 | 19,360 | -0.33(-2.28%) |
Sep 23, 2008 | 13.93 | 14.87 | 13.93 | 14.38 | 43,256 | -0.46(-3.12%) |
Sep 22, 2008 | 19.98 | 20.70 | 14.17 | 14.84 | 126,068 | -8.54(-36.53%) |
Sep 19, 2008 | 18.89 | 23.38 | 14.79 | 23.38 | 5,605 | +7.37(+46.03%) |
Sep 18, 2008 | 13.12 | 17.07 | 13.02 | 16.01 | 232,076 | +3.28(+25.78%) |
Sep 17, 2008 | 12.99 | 13.34 | 12.27 | 12.73 | 74,564 | -0.74(-5.51%) |
Sep 16, 2008 | 11.97 | 13.54 | 11.60 | 13.47 | 106,985 | +1.21(+9.83%) |
Sep 15, 2008 | 12.59 | 12.81 | 12.15 | 12.27 | 63,912 | -0.41(-3.26%) |
Sep 12, 2008 | 12.49 | 13.08 | 12.28 | 12.68 | 69,450 | -0.04(-0.28%) |
Sep 11, 2008 | 12.47 | 12.84 | 12.27 | 12.72 | 109,527 | -0.16(-1.27%) |
Sep 10, 2008 | 13.07 | 13.07 | 12.54 | 12.88 | 81,790 | +0.07(+0.56%) |
Sep 09, 2008 | 12.60 | 13.11 | 12.57 | 12.81 | 92,963 | -0.04(-0.28%) |
Sep 08, 2008 | 12.62 | 12.93 | 11.70 | 12.84 | 78,198 | +0.56(+4.53%) |
Sep 05, 2008 | 11.82 | 12.35 | 11.75 | 12.29 | 52,263 | +0.31(+2.56%) |
Sep 04, 2008 | 12.72 | 12.84 | 11.85 | 11.98 | 69,621 | -0.94(-7.29%) |
Sep 03, 2008 | 12.00 | 13.02 | 12.00 | 12.92 | 40,544 | +0.88(+7.35%) |
Sep 02, 2008 | 12.19 | 12.19 | 11.70 | 12.04 | 56,984 | +0.31(+2.62%) |
Aug 29, 2008 | 12.02 | 12.13 | 11.61 | 11.73 | 32,129 | -0.46(-3.80%) |
Aug 28, 2008 | 12.07 | 12.45 | 11.47 | 12.19 | 56,309 | +0.23(+1.91%) |
Aug 27, 2008 | 11.41 | 12.20 | 10.95 | 11.97 | 40,372 | +0.52(+4.55%) |
Aug 26, 2008 | 11.34 | 11.57 | 10.95 | 11.45 | 24,222 | +0.08(+0.69%) |
Aug 25, 2008 | 12.27 | 12.34 | 11.30 | 11.37 | 30,157 | -0.98(-7.92%) |
Aug 22, 2008 | 11.92 | 12.41 | 11.70 | 12.34 | 25,611 | +0.66(+5.68%) |
Aug 21, 2008 | 11.33 | 11.84 | 11.33 | 11.68 | 29,543 | +0.11(+0.99%) |
Aug 20, 2008 | 11.72 | 12.17 | 11.25 | 11.57 | 51,020 | -0.08(-0.67%) |
Aug 19, 2008 | 11.90 | 11.90 | 11.47 | 11.65 | 61,406 | -0.47(-3.89%) |
Aug 18, 2008 | 12.49 | 12.49 | 11.92 | 12.12 | 47,841 | -0.38(-3.03%) |
Aug 15, 2008 | 12.94 | 13.21 | 12.14 | 12.49 | 116,022 | -0.24(-1.85%) |
Aug 14, 2008 | 12.29 | 12.98 | 12.01 | 12.73 | 51,370 | +0.32(+2.59%) |
Aug 13, 2008 | 12.69 | 12.82 | 12.34 | 12.41 | 82,782 | -0.39(-3.07%) |
Aug 12, 2008 | 12.77 | 13.04 | 12.50 | 12.80 | 112,927 | -0.14(-1.05%) |
Aug 11, 2008 | 12.04 | 13.15 | 11.92 | 12.94 | 100,717 | +0.88(+7.34%) |
Aug 08, 2008 | 11.64 | 12.16 | 11.45 | 12.05 | 66,455 | +0.46(+4.00%) |
Aug 07, 2008 | 11.80 | 12.05 | 11.32 | 11.59 | 94,288 | -0.36(-2.99%) |
Aug 06, 2008 | 11.24 | 12.02 | 11.16 | 11.95 | 76,157 | +0.62(+5.48%) |
Aug 05, 2008 | 10.46 | 11.38 | 10.46 | 11.32 | 79,489 | +1.07(+10.44%) |
Aug 04, 2008 | 10.72 | 11.20 | 10.25 | 10.25 | 80,632 | -0.56(-5.15%) |