Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.03 | 13.03 | 11.77 | 12.41 | 334,285 | -0.16(-1.25%) |
Oct 30, 2008 | 12.67 | 12.80 | 12.31 | 12.57 | 358,045 | +0.16(+1.32%) |
Oct 29, 2008 | 11.88 | 12.52 | 11.77 | 12.40 | 485,983 | +0.44(+3.65%) |
Oct 28, 2008 | 12.00 | 12.32 | 11.67 | 11.97 | 453,576 | +0.22(+1.84%) |
Oct 27, 2008 | 11.88 | 12.64 | 11.67 | 11.75 | 1,306,896 | -0.45(-3.69%) |
Oct 24, 2008 | 11.37 | 12.26 | 10.98 | 12.20 | 563,151 | +0.27(+2.29%) |
Oct 23, 2008 | 11.71 | 12.34 | 11.70 | 11.93 | 632,590 | -0.03(-0.25%) |
Oct 22, 2008 | 12.32 | 12.32 | 11.84 | 11.96 | 483,637 | -0.41(-3.32%) |
Oct 21, 2008 | 12.30 | 12.41 | 12.02 | 12.37 | 554,951 | +0.04(+0.32%) |
Oct 20, 2008 | 11.98 | 12.33 | 11.58 | 12.33 | 597,201 | +0.94(+8.29%) |
Oct 17, 2008 | 11.18 | 12.08 | 10.76 | 11.38 | 806,708 | +0.40(+3.67%) |
Oct 16, 2008 | 10.56 | 11.45 | 10.47 | 10.98 | 436,512 | +0.32(+3.03%) |
Oct 15, 2008 | 10.90 | 10.92 | 10.42 | 10.66 | 670,238 | -0.26(-2.41%) |
Oct 14, 2008 | 11.65 | 12.17 | 10.50 | 10.92 | 907,525 | -0.31(-2.80%) |
Oct 13, 2008 | 11.29 | 11.29 | 10.42 | 11.23 | 831,359 | +1.27(+12.79%) |
Oct 10, 2008 | 9.260 | 10.39 | 8.660 | 9.960 | 1,436,721 | -0.50(-4.78%) |
Oct 09, 2008 | 11.67 | 11.93 | 10.22 | 10.46 | 676,631 | -0.97(-8.46%) |
Oct 08, 2008 | 11.59 | 11.67 | 10.78 | 11.43 | 903,706 | -0.51(-4.25%) |
Oct 07, 2008 | 11.82 | 12.13 | 11.25 | 11.93 | 1,252,406 | +0.18(+1.56%) |
Oct 06, 2008 | 11.33 | 11.78 | 9.873 | 11.75 | 1,716,369 | +0.10(+0.89%) |
Oct 03, 2008 | 12.00 | 12.18 | 11.64 | 11.65 | 0 | -0.24(-2.00%) |
Oct 02, 2008 | 13.16 | 13.16 | 11.84 | 11.88 | 1,006,593 | -0.99(-7.70%) |
Oct 01, 2008 | 12.54 | 12.98 | 12.40 | 12.88 | 306,837 | +0.20(+1.58%) |
Sep 30, 2008 | 12.06 | 12.73 | 12.06 | 12.68 | 532,247 | +0.51(+4.22%) |
Sep 29, 2008 | 12.50 | 13.17 | 11.70 | 12.16 | 908,353 | -0.68(-5.27%) |
Sep 26, 2008 | 13.23 | 13.23 | 12.68 | 12.84 | 0 | -0.39(-2.95%) |
Sep 25, 2008 | 12.92 | 13.33 | 12.92 | 13.23 | 315,684 | +0.23(+1.77%) |
Sep 24, 2008 | 13.33 | 13.33 | 12.90 | 13.00 | 417,749 | -0.18(-1.39%) |
Sep 23, 2008 | 13.16 | 13.33 | 12.90 | 13.18 | 374,110 | +0.11(+0.82%) |
Sep 22, 2008 | 12.73 | 13.37 | 12.73 | 13.08 | 757,387 | +0.21(+1.63%) |
Sep 19, 2008 | 12.83 | 12.92 | 12.31 | 12.87 | 0 | +0.60(+4.89%) |
Sep 18, 2008 | 12.33 | 12.59 | 11.83 | 12.27 | 579,384 | +0.20(+1.63%) |
Sep 17, 2008 | 12.06 | 12.34 | 11.80 | 12.07 | 470,944 | +0.07(+0.58%) |
Sep 16, 2008 | 12.02 | 12.30 | 11.77 | 12.00 | 644,509 | -0.31(-2.54%) |
Sep 15, 2008 | 12.60 | 12.61 | 12.28 | 12.31 | 487,441 | -0.34(-2.69%) |
Sep 12, 2008 | 12.65 | 12.74 | 12.56 | 12.65 | 354,292 | +0.15(+1.23%) |
Sep 11, 2008 | 12.30 | 12.58 | 12.17 | 12.50 | 251,609 | +0.15(+1.19%) |
Sep 10, 2008 | 12.32 | 12.66 | 12.12 | 12.35 | 571,911 | -0.00(-0.03%) |
Sep 09, 2008 | 12.78 | 12.80 | 12.17 | 12.36 | 559,370 | -0.62(-4.75%) |
Sep 08, 2008 | 13.25 | 13.25 | 12.66 | 12.97 | 442,725 | +0.20(+1.59%) |
Sep 05, 2008 | 12.95 | 12.99 | 12.60 | 12.77 | 0 | -0.18(-1.36%) |
Sep 04, 2008 | 12.94 | 13.13 | 12.70 | 12.95 | 319,287 | -0.09(-0.69%) |
Sep 03, 2008 | 13.50 | 13.50 | 12.75 | 13.04 | 481,702 | -0.17(-1.29%) |
Sep 02, 2008 | 13.38 | 13.38 | 13.00 | 13.21 | 655,535 | -0.45(-3.27%) |
Aug 29, 2008 | 13.63 | 13.80 | 13.53 | 13.65 | 0 | +0.09(+0.66%) |
Aug 28, 2008 | 14.30 | 14.45 | 13.51 | 13.56 | 855,519 | -0.75(-5.24%) |
Aug 27, 2008 | 14.11 | 14.43 | 14.02 | 14.31 | 850,230 | +0.34(+2.43%) |
Aug 26, 2008 | 13.95 | 14.00 | 13.60 | 13.97 | 522,098 | +0.24(+1.75%) |
Aug 25, 2008 | 13.43 | 13.81 | 13.43 | 13.73 | 404,018 | +0.25(+1.83%) |
Aug 22, 2008 | 13.60 | 13.60 | 13.47 | 13.49 | 0 | -0.32(-2.34%) |
Aug 21, 2008 | 13.66 | 13.83 | 13.47 | 13.81 | 726,495 | +0.53(+4.02%) |
Aug 20, 2008 | 12.58 | 13.56 | 12.57 | 13.28 | 1,412,691 | +0.87(+6.98%) |
Aug 19, 2008 | 12.58 | 12.58 | 12.17 | 12.41 | 459,993 | +0.05(+0.38%) |
Aug 18, 2008 | 12.57 | 12.59 | 12.17 | 12.36 | 356,566 | -0.10(-0.80%) |
Aug 15, 2008 | 12.57 | 12.66 | 12.33 | 12.46 | 0 | -0.20(-1.55%) |
Aug 14, 2008 | 12.53 | 12.79 | 12.53 | 12.66 | 223,318 | -0.03(-0.24%) |
Aug 13, 2008 | 12.29 | 12.80 | 12.29 | 12.69 | 326,211 | +0.36(+2.89%) |
Aug 12, 2008 | 12.27 | 12.50 | 12.07 | 12.33 | 493,852 | +0.07(+0.57%) |
Aug 11, 2008 | 12.67 | 12.67 | 12.08 | 12.26 | 538,685 | -0.16(-1.29%) |
Aug 08, 2008 | 12.40 | 12.60 | 12.19 | 12.42 | 386,348 | -0.06(-0.48%) |
Aug 07, 2008 | 12.48 | 12.83 | 12.36 | 12.48 | 369,376 | +0.12(+1.00%) |
Aug 06, 2008 | 11.94 | 12.39 | 11.94 | 12.36 | 420,170 | +0.37(+3.09%) |
Aug 05, 2008 | 12.25 | 12.26 | 11.82 | 11.99 | 743,844 | -0.22(-1.80%) |
Aug 04, 2008 | 13.00 | 13.00 | 12.14 | 12.21 | 493,774 | -0.63(-4.91%) |