Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.25 | 11.25 | 10.73 | 10.96 | 1,005,321 | -0.36(-3.17%) |
Oct 30, 2008 | 11.23 | 11.39 | 10.84 | 11.32 | 617,619 | +0.30(+2.70%) |
Oct 29, 2008 | 11.20 | 11.39 | 10.82 | 11.02 | 847,574 | -0.13(-1.19%) |
Oct 28, 2008 | 10.36 | 11.16 | 10.01 | 11.15 | 632,297 | +1.01(+9.96%) |
Oct 27, 2008 | 10.26 | 10.66 | 9.967 | 10.14 | 767,781 | -0.22(-2.08%) |
Oct 24, 2008 | 9.989 | 10.60 | 9.956 | 10.36 | 692,656 | -0.18(-1.68%) |
Oct 23, 2008 | 10.23 | 10.79 | 9.873 | 10.54 | 767,477 | +0.38(+3.69%) |
Oct 22, 2008 | 10.34 | 10.52 | 9.917 | 10.16 | 431,337 | -0.39(-3.71%) |
Oct 21, 2008 | 10.66 | 10.88 | 10.42 | 10.55 | 460,342 | -0.21(-1.95%) |
Oct 20, 2008 | 9.967 | 10.78 | 9.901 | 10.76 | 507,071 | +0.89(+9.06%) |
Oct 17, 2008 | 9.708 | 10.52 | 9.520 | 9.868 | 746,652 | -0.15(-1.49%) |
Oct 16, 2008 | 9.846 | 10.07 | 9.310 | 10.02 | 720,695 | +0.24(+2.43%) |
Oct 15, 2008 | 10.35 | 10.35 | 9.774 | 9.779 | 876,019 | -0.71(-6.79%) |
Oct 14, 2008 | 10.62 | 10.62 | 10.01 | 10.49 | 890,149 | +0.01(+0.10%) |
Oct 13, 2008 | 9.934 | 10.48 | 9.735 | 10.48 | 639,534 | +0.83(+8.64%) |
Oct 10, 2008 | 9.514 | 9.708 | 8.571 | 9.647 | 1,216,674 | -0.10(-1.08%) |
Oct 09, 2008 | 10.69 | 10.75 | 9.752 | 9.752 | 839,663 | -0.88(-8.26%) |
Oct 08, 2008 | 10.86 | 11.15 | 10.59 | 10.63 | 859,684 | -0.42(-3.80%) |
Oct 07, 2008 | 11.56 | 11.64 | 11.00 | 11.05 | 575,744 | -0.38(-3.29%) |
Oct 06, 2008 | 11.53 | 11.78 | 10.91 | 11.42 | 854,157 | -0.31(-2.63%) |
Oct 03, 2008 | 12.12 | 12.22 | 11.71 | 11.73 | 0 | -0.25(-2.07%) |
Oct 02, 2008 | 12.10 | 12.17 | 11.88 | 11.98 | 512,455 | -0.19(-1.59%) |
Oct 01, 2008 | 11.94 | 12.21 | 11.80 | 12.17 | 705,039 | +0.19(+1.61%) |
Sep 30, 2008 | 11.88 | 12.03 | 11.71 | 11.98 | 501,048 | +0.18(+1.50%) |
Sep 29, 2008 | 12.08 | 12.16 | 11.77 | 11.80 | 673,934 | -0.38(-3.08%) |
Sep 26, 2008 | 12.11 | 12.20 | 11.98 | 12.18 | 0 | -0.01(-0.05%) |
Sep 25, 2008 | 11.96 | 12.36 | 11.94 | 12.19 | 484,465 | +0.24(+2.03%) |
Sep 24, 2008 | 11.83 | 11.99 | 11.68 | 11.94 | 724,529 | +0.06(+0.51%) |
Sep 23, 2008 | 11.96 | 12.19 | 11.79 | 11.88 | 628,453 | -0.10(-0.83%) |
Sep 22, 2008 | 12.22 | 12.28 | 11.92 | 11.98 | 638,648 | -0.21(-1.72%) |
Sep 19, 2008 | 12.48 | 12.80 | 12.08 | 12.19 | 0 | +0.16(+1.33%) |
Sep 18, 2008 | 11.80 | 12.09 | 11.58 | 12.03 | 1,370,188 | +0.41(+3.51%) |
Sep 17, 2008 | 11.03 | 12.15 | 11.03 | 11.62 | 1,348,101 | -0.55(-4.53%) |
Sep 16, 2008 | 12.00 | 12.20 | 11.79 | 12.17 | 1,104,316 | -0.03(-0.27%) |
Sep 15, 2008 | 12.22 | 12.47 | 12.15 | 12.21 | 580,747 | -0.24(-1.91%) |
Sep 12, 2008 | 12.20 | 12.49 | 12.20 | 12.44 | 922,866 | +0.22(+1.76%) |
Sep 11, 2008 | 12.18 | 12.43 | 12.11 | 12.23 | 1,051,295 | -0.10(-0.81%) |
Sep 10, 2008 | 12.14 | 12.38 | 12.06 | 12.33 | 1,041,227 | +0.21(+1.73%) |
Sep 09, 2008 | 12.30 | 12.43 | 12.12 | 12.12 | 1,058,097 | -0.15(-1.22%) |
Sep 08, 2008 | 11.99 | 12.28 | 11.99 | 12.27 | 1,009,688 | +0.35(+2.96%) |
Sep 05, 2008 | 12.10 | 12.16 | 11.79 | 11.92 | 0 | -0.20(-1.68%) |
Sep 04, 2008 | 12.10 | 12.23 | 11.97 | 12.12 | 572,271 | -0.07(-0.59%) |
Sep 03, 2008 | 12.30 | 12.32 | 12.09 | 12.19 | 571,664 | -0.10(-0.85%) |
Sep 02, 2008 | 12.48 | 12.54 | 12.19 | 12.30 | 440,225 | -0.01(-0.09%) |
Aug 29, 2008 | 12.52 | 12.58 | 12.29 | 12.31 | 377,592 | -0.24(-1.93%) |
Aug 28, 2008 | 12.33 | 12.63 | 12.28 | 12.55 | 678,466 | +0.23(+1.88%) |
Aug 27, 2008 | 12.27 | 12.34 | 12.25 | 12.32 | 776,205 | +0.03(+0.22%) |
Aug 26, 2008 | 12.37 | 12.41 | 12.17 | 12.29 | 622,932 | -0.12(-0.98%) |
Aug 25, 2008 | 12.51 | 12.54 | 12.31 | 12.41 | 730,242 | -0.10(-0.84%) |
Aug 22, 2008 | 12.62 | 12.70 | 12.42 | 12.52 | 743,618 | -0.04(-0.31%) |
Aug 21, 2008 | 12.73 | 12.81 | 12.53 | 12.56 | 673,293 | -0.25(-1.98%) |
Aug 20, 2008 | 12.91 | 13.01 | 12.72 | 12.81 | 752,287 | -0.05(-0.39%) |
Aug 19, 2008 | 12.84 | 12.90 | 12.73 | 12.86 | 629,175 | +0.06(+0.43%) |
Aug 18, 2008 | 12.75 | 12.84 | 12.68 | 12.80 | 570,212 | +0.12(+0.91%) |
Aug 15, 2008 | 12.81 | 12.86 | 12.59 | 12.69 | 0 | +0.04(+0.31%) |
Aug 14, 2008 | 12.78 | 12.84 | 12.55 | 12.65 | 708,371 | -0.11(-0.87%) |
Aug 13, 2008 | 12.59 | 12.90 | 12.49 | 12.76 | 827,528 | +0.18(+1.40%) |
Aug 12, 2008 | 12.44 | 12.74 | 12.31 | 12.58 | 1,017,967 | +0.14(+1.11%) |
Aug 11, 2008 | 12.43 | 12.52 | 11.99 | 12.44 | 1,292,632 | -0.06(-0.44%) |
Aug 08, 2008 | 11.78 | 12.50 | 11.78 | 12.50 | 638,055 | +0.25(+2.03%) |
Aug 07, 2008 | 12.35 | 12.42 | 12.17 | 12.25 | 590,648 | -0.07(-0.58%) |
Aug 06, 2008 | 12.46 | 12.54 | 12.32 | 12.32 | 513,828 | -0.20(-1.59%) |
Aug 05, 2008 | 12.23 | 12.53 | 12.23 | 12.52 | 822,639 | +0.26(+2.16%) |
Aug 04, 2008 | 12.27 | 12.46 | 12.22 | 12.26 | 757,109 | -0.02(-0.18%) |