Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.04 | 13.04 | 11.77 | 12.41 | 334,150 | -0.16(-1.25%) |
Oct 30, 2008 | 12.67 | 12.80 | 12.31 | 12.57 | 357,901 | +0.16(+1.32%) |
Oct 29, 2008 | 11.88 | 12.52 | 11.77 | 12.41 | 485,787 | +0.44(+3.65%) |
Oct 28, 2008 | 12.01 | 12.32 | 11.67 | 11.97 | 453,393 | +0.22(+1.84%) |
Oct 27, 2008 | 11.88 | 12.64 | 11.67 | 11.75 | 1,306,369 | -0.45(-3.69%) |
Oct 24, 2008 | 11.37 | 12.27 | 10.98 | 12.20 | 562,923 | +0.27(+2.29%) |
Oct 23, 2008 | 11.71 | 12.35 | 11.70 | 11.93 | 632,335 | -0.03(-0.25%) |
Oct 22, 2008 | 12.32 | 12.32 | 11.84 | 11.96 | 483,442 | -0.41(-3.32%) |
Oct 21, 2008 | 12.30 | 12.41 | 12.02 | 12.37 | 554,728 | +0.04(+0.32%) |
Oct 20, 2008 | 11.99 | 12.33 | 11.59 | 12.33 | 596,960 | +0.94(+8.29%) |
Oct 17, 2008 | 11.19 | 12.09 | 10.76 | 11.39 | 806,382 | +0.40(+3.67%) |
Oct 16, 2008 | 10.56 | 11.45 | 10.47 | 10.98 | 436,336 | +0.32(+3.03%) |
Oct 15, 2008 | 10.90 | 10.92 | 10.42 | 10.66 | 669,968 | -0.26(-2.41%) |
Oct 14, 2008 | 11.65 | 12.17 | 10.50 | 10.92 | 907,159 | -0.31(-2.80%) |
Oct 13, 2008 | 11.29 | 11.29 | 10.42 | 11.24 | 831,024 | +1.27(+12.79%) |
Oct 10, 2008 | 9.264 | 10.39 | 8.663 | 9.964 | 1,436,142 | -0.50(-4.78%) |
Oct 09, 2008 | 11.67 | 11.93 | 10.22 | 10.46 | 676,358 | -0.97(-8.46%) |
Oct 08, 2008 | 11.59 | 11.67 | 10.78 | 11.43 | 903,341 | -0.51(-4.25%) |
Oct 07, 2008 | 11.82 | 12.14 | 11.25 | 11.94 | 1,251,901 | +0.18(+1.56%) |
Oct 06, 2008 | 11.34 | 11.79 | 9.877 | 11.75 | 1,715,677 | +0.10(+0.89%) |
Oct 03, 2008 | 12.00 | 12.18 | 11.65 | 11.65 | 0 | -0.24(-2.00%) |
Oct 02, 2008 | 13.17 | 13.17 | 11.84 | 11.89 | 1,006,187 | -0.99(-7.70%) |
Oct 01, 2008 | 12.54 | 12.99 | 12.41 | 12.88 | 306,713 | +0.20(+1.58%) |
Sep 30, 2008 | 12.06 | 12.74 | 12.06 | 12.68 | 532,032 | +0.51(+4.22%) |
Sep 29, 2008 | 12.50 | 13.17 | 11.71 | 12.17 | 907,987 | -0.68(-5.27%) |
Sep 26, 2008 | 13.24 | 13.24 | 12.68 | 12.84 | 0 | -0.39(-2.95%) |
Sep 25, 2008 | 12.92 | 13.34 | 12.92 | 13.24 | 315,557 | +0.23(+1.77%) |
Sep 24, 2008 | 13.34 | 13.34 | 12.90 | 13.01 | 417,581 | -0.18(-1.39%) |
Sep 23, 2008 | 13.17 | 13.34 | 12.90 | 13.19 | 373,960 | +0.11(+0.82%) |
Sep 22, 2008 | 12.73 | 13.37 | 12.73 | 13.08 | 757,081 | +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 | 11.84 | 12.27 | 579,150 | +0.20(+1.63%) |
Sep 17, 2008 | 12.06 | 12.34 | 11.80 | 12.07 | 470,754 | +0.07(+0.58%) |
Sep 16, 2008 | 12.03 | 12.30 | 11.78 | 12.00 | 644,249 | -0.31(-2.54%) |
Sep 15, 2008 | 12.60 | 12.61 | 12.29 | 12.32 | 487,244 | -0.34(-2.69%) |
Sep 12, 2008 | 12.66 | 12.74 | 12.56 | 12.66 | 354,149 | +0.15(+1.23%) |
Sep 11, 2008 | 12.31 | 12.58 | 12.18 | 12.50 | 251,507 | +0.15(+1.19%) |
Sep 10, 2008 | 12.32 | 12.66 | 12.12 | 12.36 | 571,680 | -0.00(-0.03%) |
Sep 09, 2008 | 12.78 | 12.80 | 12.17 | 12.36 | 559,145 | -0.62(-4.75%) |
Sep 08, 2008 | 13.25 | 13.25 | 12.67 | 12.98 | 442,546 | +0.20(+1.59%) |
Sep 05, 2008 | 12.95 | 13.00 | 12.61 | 12.77 | 0 | -0.18(-1.36%) |
Sep 04, 2008 | 12.94 | 13.13 | 12.70 | 12.95 | 319,159 | -0.09(-0.69%) |
Sep 03, 2008 | 13.50 | 13.50 | 12.75 | 13.04 | 481,508 | -0.17(-1.29%) |
Sep 02, 2008 | 13.39 | 13.39 | 13.01 | 13.21 | 655,270 | -0.45(-3.27%) |
Aug 29, 2008 | 13.64 | 13.80 | 13.53 | 13.66 | 0 | +0.09(+0.66%) |
Aug 28, 2008 | 14.31 | 14.46 | 13.51 | 13.57 | 855,174 | -0.75(-5.24%) |
Aug 27, 2008 | 14.12 | 14.44 | 14.02 | 14.32 | 849,887 | +0.34(+2.43%) |
Aug 26, 2008 | 13.96 | 14.01 | 13.61 | 13.98 | 521,887 | +0.24(+1.75%) |
Aug 25, 2008 | 13.43 | 13.82 | 13.43 | 13.74 | 403,855 | +0.25(+1.83%) |
Aug 22, 2008 | 13.61 | 13.61 | 13.47 | 13.49 | 0 | -0.32(-2.34%) |
Aug 21, 2008 | 13.67 | 13.84 | 13.48 | 13.82 | 726,202 | +0.53(+4.02%) |
Aug 20, 2008 | 12.58 | 13.57 | 12.57 | 13.28 | 1,412,121 | +0.87(+6.98%) |
Aug 19, 2008 | 12.58 | 12.58 | 12.17 | 12.41 | 459,808 | +0.05(+0.38%) |
Aug 18, 2008 | 12.58 | 12.60 | 12.17 | 12.37 | 356,422 | -0.10(-0.80%) |
Aug 15, 2008 | 12.57 | 12.66 | 12.34 | 12.47 | 0 | -0.20(-1.55%) |
Aug 14, 2008 | 12.53 | 12.80 | 12.53 | 12.66 | 223,228 | -0.03(-0.24%) |
Aug 13, 2008 | 12.29 | 12.80 | 12.29 | 12.69 | 326,080 | +0.36(+2.89%) |
Aug 12, 2008 | 12.27 | 12.50 | 12.07 | 12.34 | 493,653 | +0.07(+0.57%) |
Aug 11, 2008 | 12.67 | 12.67 | 12.08 | 12.27 | 538,468 | -0.16(-1.29%) |
Aug 08, 2008 | 12.40 | 12.60 | 12.19 | 12.43 | 386,192 | -0.06(-0.48%) |
Aug 07, 2008 | 12.49 | 12.84 | 12.36 | 12.49 | 369,227 | +0.12(+1.00%) |
Aug 06, 2008 | 11.94 | 12.40 | 11.94 | 12.36 | 420,001 | +0.37(+3.09%) |
Aug 05, 2008 | 12.25 | 12.26 | 11.82 | 11.99 | 743,544 | -0.22(-1.80%) |
Aug 04, 2008 | 13.01 | 13.01 | 12.14 | 12.21 | 493,575 | -0.63(-4.91%) |