Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.32 | 15.83 | 14.30 | 15.54 | 164,624 | +1.09(+7.54%) |
Oct 30, 2008 | 13.55 | 14.61 | 13.35 | 14.45 | 99,287 | +1.52(+11.71%) |
Oct 29, 2008 | 13.03 | 13.41 | 12.51 | 12.94 | 41,958 | +0.11(+0.84%) |
Oct 28, 2008 | 11.46 | 12.99 | 11.00 | 12.83 | 81,737 | +1.64(+14.71%) |
Oct 27, 2008 | 11.18 | 11.87 | 11.03 | 11.18 | 35,935 | -0.04(-0.32%) |
Oct 24, 2008 | 11.73 | 11.88 | 11.22 | 11.22 | 60,250 | -1.03(-8.42%) |
Oct 23, 2008 | 12.53 | 13.49 | 11.78 | 12.25 | 75,805 | -0.55(-4.28%) |
Oct 22, 2008 | 13.40 | 13.70 | 12.47 | 12.80 | 93,639 | -0.60(-4.47%) |
Oct 21, 2008 | 13.02 | 13.71 | 12.37 | 13.40 | 66,051 | -0.20(-1.49%) |
Oct 20, 2008 | 14.13 | 14.13 | 13.20 | 13.60 | 74,025 | +0.50(+3.86%) |
Oct 17, 2008 | 12.95 | 14.28 | 12.86 | 13.09 | 90,581 | -0.78(-5.62%) |
Oct 16, 2008 | 12.73 | 13.89 | 12.30 | 13.87 | 92,673 | +1.28(+10.14%) |
Oct 15, 2008 | 13.21 | 13.87 | 12.29 | 12.60 | 140,380 | -1.10(-8.01%) |
Oct 14, 2008 | 14.78 | 14.78 | 12.43 | 13.69 | 114,079 | -0.50(-3.51%) |
Oct 13, 2008 | 13.64 | 14.19 | 11.37 | 14.19 | 136,484 | +1.36(+10.57%) |
Oct 10, 2008 | 11.06 | 14.09 | 10.86 | 12.84 | 112,207 | +1.55(+13.75%) |
Oct 09, 2008 | 14.22 | 14.22 | 11.28 | 11.28 | 81,156 | -2.50(-18.16%) |
Oct 08, 2008 | 12.65 | 15.15 | 12.65 | 13.79 | 62,458 | +0.59(+4.48%) |
Oct 07, 2008 | 15.80 | 16.15 | 12.82 | 13.20 | 34,544 | -2.06(-13.52%) |
Oct 06, 2008 | 14.75 | 16.41 | 13.89 | 15.26 | 57,412 | -0.13(-0.84%) |
Oct 03, 2008 | 15.79 | 17.21 | 15.30 | 15.39 | 60,833 | -0.35(-2.25%) |
Oct 02, 2008 | 15.76 | 16.09 | 15.43 | 15.74 | 31,852 | -0.01(-0.09%) |
Oct 01, 2008 | 15.43 | 15.76 | 14.36 | 15.76 | 14,337 | +0.22(+1.44%) |
Sep 30, 2008 | 15.11 | 16.23 | 14.21 | 15.53 | 111,312 | +1.32(+9.29%) |
Sep 29, 2008 | 14.26 | 17.06 | 14.21 | 14.21 | 61,943 | -0.04(-0.25%) |
Sep 26, 2008 | 14.05 | 14.54 | 13.75 | 14.25 | 72,406 | -0.17(-1.15%) |
Sep 25, 2008 | 14.99 | 15.15 | 14.36 | 14.42 | 24,866 | +0.21(+1.47%) |
Sep 24, 2008 | 15.10 | 15.10 | 14.18 | 14.21 | 19,148 | -0.33(-2.28%) |
Sep 23, 2008 | 14.08 | 15.04 | 14.08 | 14.54 | 42,781 | -0.47(-3.12%) |
Sep 22, 2008 | 20.20 | 20.93 | 14.33 | 15.01 | 124,683 | -8.64(-36.53%) |
Sep 19, 2008 | 19.10 | 23.64 | 14.96 | 23.64 | 5,544 | +7.45(+46.03%) |
Sep 18, 2008 | 13.26 | 17.26 | 13.16 | 16.19 | 229,527 | +3.32(+25.79%) |
Sep 17, 2008 | 13.13 | 13.49 | 12.41 | 12.87 | 73,745 | -0.75(-5.51%) |
Sep 16, 2008 | 12.10 | 13.69 | 11.73 | 13.62 | 105,809 | +1.22(+9.83%) |
Sep 15, 2008 | 12.73 | 12.95 | 12.29 | 12.40 | 63,210 | -0.42(-3.26%) |
Sep 12, 2008 | 12.63 | 13.22 | 12.42 | 12.82 | 68,687 | -0.04(-0.28%) |
Sep 11, 2008 | 12.61 | 12.99 | 12.40 | 12.86 | 108,324 | -0.17(-1.27%) |
Sep 10, 2008 | 13.22 | 13.22 | 12.68 | 13.02 | 80,891 | +0.07(+0.56%) |
Sep 09, 2008 | 12.74 | 13.25 | 12.71 | 12.95 | 91,942 | -0.04(-0.28%) |
Sep 08, 2008 | 12.76 | 13.07 | 11.83 | 12.99 | 77,339 | +0.56(+4.53%) |
Sep 05, 2008 | 11.95 | 12.49 | 11.88 | 12.42 | 51,689 | +0.31(+2.56%) |
Sep 04, 2008 | 12.86 | 12.99 | 11.98 | 12.11 | 68,856 | -0.95(-7.29%) |
Sep 03, 2008 | 12.14 | 13.16 | 12.14 | 13.07 | 40,099 | +0.89(+7.35%) |
Sep 02, 2008 | 12.32 | 12.32 | 11.83 | 12.17 | 56,358 | +0.31(+2.62%) |
Aug 29, 2008 | 12.15 | 12.27 | 11.74 | 11.86 | 31,776 | -0.47(-3.80%) |
Aug 28, 2008 | 12.20 | 12.59 | 11.59 | 12.33 | 55,690 | +0.23(+1.91%) |
Aug 27, 2008 | 11.54 | 12.34 | 11.07 | 12.10 | 39,928 | +0.53(+4.55%) |
Aug 26, 2008 | 11.46 | 11.70 | 11.07 | 11.57 | 23,956 | +0.08(+0.69%) |
Aug 25, 2008 | 12.40 | 12.47 | 11.43 | 11.49 | 29,826 | -0.99(-7.92%) |
Aug 22, 2008 | 12.05 | 12.55 | 11.83 | 12.48 | 25,329 | +0.67(+5.68%) |
Aug 21, 2008 | 11.46 | 11.97 | 11.46 | 11.81 | 29,219 | +0.12(+0.99%) |
Aug 20, 2008 | 11.85 | 12.31 | 11.38 | 11.70 | 50,460 | -0.08(-0.67%) |
Aug 19, 2008 | 12.03 | 12.03 | 11.59 | 11.77 | 60,731 | -0.48(-3.89%) |
Aug 18, 2008 | 12.63 | 12.63 | 12.05 | 12.25 | 47,316 | -0.38(-3.03%) |
Aug 15, 2008 | 13.08 | 13.35 | 12.27 | 12.63 | 114,748 | -0.24(-1.85%) |
Aug 14, 2008 | 12.42 | 13.12 | 12.14 | 12.87 | 50,806 | +0.32(+2.59%) |
Aug 13, 2008 | 12.83 | 12.96 | 12.47 | 12.55 | 81,873 | -0.40(-3.07%) |
Aug 12, 2008 | 12.91 | 13.19 | 12.64 | 12.94 | 111,686 | -0.14(-1.05%) |
Aug 11, 2008 | 12.17 | 13.30 | 12.05 | 13.08 | 99,611 | +0.89(+7.34%) |
Aug 08, 2008 | 11.77 | 12.29 | 11.57 | 12.19 | 65,725 | +0.47(+4.00%) |
Aug 07, 2008 | 11.93 | 12.19 | 11.44 | 11.72 | 93,252 | -0.36(-2.99%) |
Aug 06, 2008 | 11.36 | 12.15 | 11.28 | 12.08 | 75,321 | +0.63(+5.48%) |
Aug 05, 2008 | 10.58 | 11.51 | 10.58 | 11.45 | 78,615 | +1.08(+10.44%) |
Aug 04, 2008 | 10.84 | 11.33 | 10.37 | 10.37 | 79,746 | -0.56(-5.15%) |