Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.42 | 10.88 | 10.28 | 10.55 | 554,069 | +0.27(+2.66%) |
Oct 30, 2008 | 10.28 | 10.75 | 10.01 | 10.28 | 416,342 | +0.33(+3.27%) |
Oct 29, 2008 | 10.19 | 10.49 | 9.776 | 9.952 | 403,648 | -0.21(-2.05%) |
Oct 28, 2008 | 9.489 | 10.18 | 9.349 | 10.16 | 341,756 | +1.00(+10.96%) |
Oct 27, 2008 | 8.981 | 9.594 | 8.981 | 9.157 | 458,393 | -0.01(-0.14%) |
Oct 24, 2008 | 8.597 | 9.476 | 8.597 | 9.170 | 406,947 | -0.47(-4.87%) |
Oct 23, 2008 | 9.985 | 9.985 | 9.214 | 9.639 | 271,647 | -0.19(-1.92%) |
Oct 22, 2008 | 10.15 | 10.32 | 9.516 | 9.828 | 235,263 | -0.72(-6.80%) |
Oct 21, 2008 | 10.66 | 11.03 | 10.55 | 10.55 | 514,201 | -0.35(-3.23%) |
Oct 20, 2008 | 10.76 | 11.05 | 10.41 | 10.90 | 434,338 | +0.50(+4.83%) |
Oct 17, 2008 | 9.776 | 10.80 | 9.776 | 10.40 | 222,194 | -0.02(-0.16%) |
Oct 16, 2008 | 10.04 | 10.53 | 9.715 | 10.41 | 287,435 | +0.37(+3.67%) |
Oct 15, 2008 | 10.66 | 10.99 | 10.04 | 10.04 | 408,402 | -1.14(-10.20%) |
Oct 14, 2008 | 11.83 | 12.18 | 11.01 | 11.18 | 404,807 | +0.01(+0.06%) |
Oct 13, 2008 | 9.991 | 11.18 | 9.815 | 11.18 | 478,072 | +1.38(+14.11%) |
Oct 10, 2008 | 9.235 | 10.23 | 8.538 | 9.796 | 819,019 | -0.09(-0.96%) |
Oct 09, 2008 | 10.63 | 11.11 | 9.861 | 9.890 | 563,670 | -0.88(-8.20%) |
Oct 08, 2008 | 10.90 | 11.48 | 10.77 | 10.77 | 469,342 | -0.52(-4.62%) |
Oct 07, 2008 | 11.92 | 12.17 | 11.29 | 11.29 | 273,001 | -0.66(-5.56%) |
Oct 06, 2008 | 12.20 | 12.46 | 11.51 | 11.96 | 512,853 | -0.59(-4.68%) |
Oct 03, 2008 | 12.99 | 13.16 | 12.55 | 12.55 | 1,383,668 | -0.22(-1.69%) |
Oct 02, 2008 | 13.05 | 13.30 | 12.68 | 12.76 | 381,390 | -0.45(-3.40%) |
Oct 01, 2008 | 13.02 | 13.39 | 12.94 | 13.21 | 1,107,246 | -0.07(-0.49%) |
Sep 30, 2008 | 12.79 | 13.30 | 12.79 | 13.28 | 356,530 | +0.36(+2.83%) |
Sep 29, 2008 | 13.79 | 16.29 | 12.78 | 12.91 | 779,150 | -0.93(-6.73%) |
Sep 26, 2008 | 13.63 | 14.51 | 13.62 | 13.84 | 0 | -0.05(-0.37%) |
Sep 25, 2008 | 13.30 | 14.06 | 13.30 | 13.90 | 349,661 | +0.34(+2.50%) |
Sep 24, 2008 | 13.52 | 13.85 | 13.48 | 13.56 | 242,140 | +0.06(+0.47%) |
Sep 23, 2008 | 13.71 | 13.93 | 13.46 | 13.49 | 759,636 | -0.19(-1.37%) |
Sep 22, 2008 | 15.00 | 15.00 | 13.62 | 13.68 | 320,620 | -0.61(-4.25%) |
Sep 19, 2008 | 15.34 | 15.34 | 13.97 | 14.29 | 0 | +0.55(+4.04%) |
Sep 18, 2008 | 13.29 | 13.91 | 12.93 | 13.73 | 869,962 | +0.56(+4.26%) |
Sep 17, 2008 | 13.58 | 14.14 | 13.17 | 13.17 | 626,114 | -0.85(-6.07%) |
Sep 16, 2008 | 13.69 | 14.08 | 13.66 | 14.02 | 767,918 | -0.08(-0.59%) |
Sep 15, 2008 | 14.36 | 14.68 | 14.10 | 14.11 | 622,214 | -0.76(-5.12%) |
Sep 12, 2008 | 14.65 | 14.87 | 14.55 | 14.87 | 472,197 | +0.10(+0.65%) |
Sep 11, 2008 | 14.64 | 15.20 | 14.54 | 14.77 | 310,969 | -0.06(-0.39%) |
Sep 10, 2008 | 15.23 | 15.24 | 14.83 | 14.83 | 650,501 | -0.34(-2.25%) |
Sep 09, 2008 | 15.29 | 15.54 | 15.14 | 15.17 | 1,266,344 | -0.28(-1.80%) |
Sep 08, 2008 | 15.02 | 15.45 | 15.02 | 15.45 | 356,138 | +0.39(+2.61%) |
Sep 05, 2008 | 14.98 | 15.09 | 14.84 | 15.05 | 0 | -0.07(-0.47%) |
Sep 04, 2008 | 15.57 | 15.66 | 15.12 | 15.13 | 522,249 | -0.58(-3.70%) |
Sep 03, 2008 | 15.70 | 15.78 | 15.59 | 15.71 | 533,291 | +0.05(+0.29%) |
Sep 02, 2008 | 15.65 | 15.91 | 15.53 | 15.66 | 654,544 | +0.23(+1.46%) |
Aug 29, 2008 | 15.45 | 15.66 | 15.41 | 15.43 | 185,032 | -0.10(-0.66%) |
Aug 28, 2008 | 15.25 | 15.58 | 15.25 | 15.54 | 177,495 | +0.34(+2.25%) |
Aug 27, 2008 | 15.03 | 15.26 | 14.96 | 15.20 | 215,475 | +0.23(+1.55%) |
Aug 26, 2008 | 14.91 | 15.01 | 14.86 | 14.96 | 169,046 | +0.01(+0.04%) |
Aug 25, 2008 | 15.20 | 15.27 | 14.93 | 14.96 | 135,883 | -0.43(-2.77%) |
Aug 22, 2008 | 15.10 | 15.38 | 15.10 | 15.38 | 261,299 | +0.33(+2.19%) |
Aug 21, 2008 | 14.90 | 15.15 | 14.90 | 15.05 | 382,352 | -0.01(-0.04%) |
Aug 20, 2008 | 15.02 | 15.23 | 14.98 | 15.06 | 246,730 | +0.03(+0.17%) |
Aug 19, 2008 | 15.36 | 15.36 | 14.96 | 15.03 | 176,198 | -0.32(-2.11%) |
Aug 18, 2008 | 15.53 | 15.65 | 15.30 | 15.36 | 256,447 | -0.17(-1.07%) |
Aug 15, 2008 | 15.42 | 15.58 | 15.36 | 15.53 | 0 | +0.21(+1.39%) |
Aug 14, 2008 | 15.09 | 15.41 | 15.07 | 15.31 | 326,855 | +0.05(+0.30%) |
Aug 13, 2008 | 15.33 | 15.36 | 15.09 | 15.27 | 330,502 | -0.12(-0.76%) |
Aug 12, 2008 | 15.47 | 15.51 | 15.35 | 15.38 | 698,193 | -0.03(-0.21%) |
Aug 11, 2008 | 15.23 | 15.55 | 15.05 | 15.42 | 983,026 | +0.23(+1.49%) |
Aug 08, 2008 | 14.94 | 15.22 | 14.79 | 15.19 | 404,778 | +0.50(+3.43%) |
Aug 07, 2008 | 15.04 | 15.04 | 14.58 | 14.69 | 540,241 | -0.28(-1.90%) |
Aug 06, 2008 | 14.94 | 15.01 | 14.80 | 14.97 | 170,848 | -0.10(-0.64%) |
Aug 05, 2008 | 14.76 | 15.11 | 14.76 | 15.07 | 584,758 | +0.37(+2.55%) |
Aug 04, 2008 | 14.86 | 14.86 | 14.62 | 14.69 | 454,669 | -0.14(-0.96%) |