Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.39 | 11.39 | 10.86 | 11.10 | 992,853 | -0.36(-3.17%) |
Oct 30, 2008 | 11.37 | 11.53 | 10.98 | 11.46 | 609,960 | +0.30(+2.70%) |
Oct 29, 2008 | 11.34 | 11.53 | 10.95 | 11.16 | 837,062 | -0.13(-1.19%) |
Oct 28, 2008 | 10.49 | 11.30 | 10.14 | 11.29 | 624,455 | +1.02(+9.96%) |
Oct 27, 2008 | 10.39 | 10.80 | 10.09 | 10.27 | 758,259 | -0.22(-2.08%) |
Oct 24, 2008 | 10.11 | 10.73 | 10.08 | 10.49 | 684,065 | -0.18(-1.68%) |
Oct 23, 2008 | 10.35 | 10.93 | 9.997 | 10.67 | 757,958 | +0.38(+3.69%) |
Oct 22, 2008 | 10.47 | 10.65 | 10.04 | 10.29 | 425,988 | -0.40(-3.71%) |
Oct 21, 2008 | 10.79 | 11.01 | 10.55 | 10.68 | 454,633 | -0.21(-1.95%) |
Oct 20, 2008 | 10.09 | 10.92 | 10.03 | 10.90 | 500,783 | +0.91(+9.06%) |
Oct 17, 2008 | 9.829 | 10.66 | 9.639 | 9.992 | 737,391 | -0.15(-1.49%) |
Oct 16, 2008 | 9.969 | 10.19 | 9.427 | 10.14 | 711,757 | +0.24(+2.43%) |
Oct 15, 2008 | 10.48 | 10.48 | 9.896 | 9.902 | 865,154 | -0.72(-6.79%) |
Oct 14, 2008 | 10.75 | 10.75 | 10.13 | 10.62 | 879,109 | +0.01(+0.11%) |
Oct 13, 2008 | 10.06 | 10.61 | 9.857 | 10.61 | 631,602 | +0.84(+8.64%) |
Oct 10, 2008 | 9.634 | 9.829 | 8.678 | 9.768 | 1,201,584 | -0.11(-1.08%) |
Oct 09, 2008 | 10.82 | 10.89 | 9.874 | 9.874 | 829,249 | -0.89(-8.26%) |
Oct 08, 2008 | 10.99 | 11.29 | 10.72 | 10.76 | 849,022 | -0.42(-3.80%) |
Oct 07, 2008 | 11.70 | 11.79 | 11.14 | 11.19 | 568,604 | -0.38(-3.28%) |
Oct 06, 2008 | 11.67 | 11.93 | 11.04 | 11.57 | 843,564 | -0.31(-2.63%) |
Oct 03, 2008 | 12.27 | 12.37 | 11.86 | 11.88 | 0 | -0.25(-2.07%) |
Oct 02, 2008 | 12.25 | 12.33 | 12.03 | 12.13 | 506,099 | -0.20(-1.59%) |
Oct 01, 2008 | 12.09 | 12.36 | 11.95 | 12.33 | 696,295 | +0.20(+1.61%) |
Sep 30, 2008 | 12.03 | 12.18 | 11.85 | 12.13 | 494,834 | +0.18(+1.50%) |
Sep 29, 2008 | 12.23 | 12.32 | 11.92 | 11.95 | 665,576 | -0.38(-3.08%) |
Sep 26, 2008 | 12.27 | 12.36 | 12.13 | 12.33 | 0 | -0.01(-0.05%) |
Sep 25, 2008 | 12.12 | 12.51 | 12.09 | 12.34 | 478,457 | +0.25(+2.03%) |
Sep 24, 2008 | 11.98 | 12.14 | 11.82 | 12.09 | 715,543 | +0.06(+0.51%) |
Sep 23, 2008 | 12.12 | 12.34 | 11.94 | 12.03 | 620,659 | -0.10(-0.83%) |
Sep 22, 2008 | 12.38 | 12.43 | 12.06 | 12.13 | 630,727 | -0.21(-1.72%) |
Sep 19, 2008 | 12.63 | 12.96 | 12.23 | 12.34 | 0 | +0.16(+1.33%) |
Sep 18, 2008 | 11.95 | 12.24 | 11.72 | 12.18 | 1,353,194 | +0.41(+3.51%) |
Sep 17, 2008 | 11.17 | 12.30 | 11.17 | 11.77 | 1,331,382 | -0.56(-4.53%) |
Sep 16, 2008 | 12.15 | 12.36 | 11.94 | 12.33 | 1,090,620 | -0.03(-0.27%) |
Sep 15, 2008 | 12.38 | 12.62 | 12.30 | 12.36 | 573,545 | -0.24(-1.91%) |
Sep 12, 2008 | 12.35 | 12.65 | 12.35 | 12.60 | 911,421 | +0.22(+1.76%) |
Sep 11, 2008 | 12.33 | 12.59 | 12.27 | 12.38 | 1,038,256 | -0.10(-0.81%) |
Sep 10, 2008 | 12.29 | 12.54 | 12.21 | 12.48 | 1,028,314 | +0.21(+1.73%) |
Sep 09, 2008 | 12.45 | 12.58 | 12.27 | 12.27 | 1,044,974 | -0.15(-1.21%) |
Sep 08, 2008 | 12.14 | 12.44 | 12.14 | 12.42 | 997,165 | +0.36(+2.96%) |
Sep 05, 2008 | 12.25 | 12.31 | 11.94 | 12.06 | 0 | -0.21(-1.68%) |
Sep 04, 2008 | 12.25 | 12.38 | 12.12 | 12.27 | 565,173 | -0.07(-0.59%) |
Sep 03, 2008 | 12.45 | 12.48 | 12.24 | 12.34 | 564,574 | -0.11(-0.85%) |
Sep 02, 2008 | 12.64 | 12.70 | 12.34 | 12.45 | 434,765 | -0.01(-0.09%) |
Aug 29, 2008 | 12.67 | 12.74 | 12.45 | 12.46 | 372,909 | -0.25(-1.94%) |
Aug 28, 2008 | 12.49 | 12.79 | 12.43 | 12.71 | 670,052 | +0.23(+1.88%) |
Aug 27, 2008 | 12.42 | 12.49 | 12.41 | 12.47 | 766,579 | +0.03(+0.22%) |
Aug 26, 2008 | 12.52 | 12.57 | 12.33 | 12.44 | 615,207 | -0.12(-0.98%) |
Aug 25, 2008 | 12.67 | 12.70 | 12.46 | 12.57 | 721,186 | -0.11(-0.84%) |
Aug 22, 2008 | 12.78 | 12.86 | 12.58 | 12.67 | 734,396 | -0.04(-0.31%) |
Aug 21, 2008 | 12.89 | 12.98 | 12.69 | 12.71 | 664,943 | -0.26(-1.98%) |
Aug 20, 2008 | 13.08 | 13.18 | 12.88 | 12.97 | 742,957 | -0.05(-0.39%) |
Aug 19, 2008 | 13.00 | 13.06 | 12.89 | 13.02 | 621,371 | +0.06(+0.43%) |
Aug 18, 2008 | 12.91 | 13.00 | 12.84 | 12.96 | 563,140 | +0.12(+0.91%) |
Aug 15, 2008 | 12.97 | 13.02 | 12.75 | 12.85 | 0 | +0.04(+0.31%) |
Aug 14, 2008 | 12.94 | 13.00 | 12.71 | 12.81 | 699,586 | -0.11(-0.87%) |
Aug 13, 2008 | 12.75 | 13.06 | 12.65 | 12.92 | 817,265 | +0.18(+1.40%) |
Aug 12, 2008 | 12.60 | 12.90 | 12.47 | 12.74 | 1,005,342 | +0.14(+1.11%) |
Aug 11, 2008 | 12.59 | 12.68 | 12.14 | 12.60 | 1,276,601 | -0.06(-0.44%) |
Aug 08, 2008 | 11.93 | 12.66 | 11.93 | 12.66 | 630,142 | +0.25(+2.03%) |
Aug 07, 2008 | 12.51 | 12.57 | 12.33 | 12.41 | 583,323 | -0.07(-0.58%) |
Aug 06, 2008 | 12.62 | 12.70 | 12.47 | 12.48 | 507,456 | -0.20(-1.59%) |
Aug 05, 2008 | 12.38 | 12.69 | 12.38 | 12.68 | 812,437 | +0.27(+2.16%) |
Aug 04, 2008 | 12.42 | 12.62 | 12.37 | 12.41 | 747,719 | -0.02(-0.18%) |