Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.25 | 11.63 | 10.98 | 11.56 | 474,455 | +0.23(+2.06%) |
Oct 30, 2008 | 11.31 | 11.36 | 10.76 | 11.33 | 292,998 | +0.44(+4.00%) |
Oct 29, 2008 | 10.48 | 11.60 | 10.39 | 10.89 | 476,274 | +0.40(+3.78%) |
Oct 28, 2008 | 9.672 | 10.50 | 9.086 | 10.50 | 611,980 | +0.84(+8.65%) |
Oct 27, 2008 | 10.60 | 10.72 | 9.660 | 9.660 | 445,520 | -0.94(-8.83%) |
Oct 24, 2008 | 10.29 | 10.92 | 10.11 | 10.60 | 398,171 | -0.64(-5.68%) |
Oct 23, 2008 | 12.14 | 12.18 | 10.70 | 11.23 | 598,210 | -0.75(-6.28%) |
Oct 22, 2008 | 12.94 | 12.94 | 11.69 | 11.99 | 405,071 | -1.13(-8.58%) |
Oct 21, 2008 | 13.37 | 13.54 | 12.66 | 13.11 | 402,207 | -0.50(-3.67%) |
Oct 20, 2008 | 12.58 | 13.64 | 12.48 | 13.61 | 366,362 | +0.84(+6.54%) |
Oct 17, 2008 | 12.72 | 13.74 | 12.33 | 12.77 | 387,529 | -0.40(-3.04%) |
Oct 16, 2008 | 12.98 | 13.25 | 11.68 | 13.17 | 641,790 | +0.81(+6.57%) |
Oct 15, 2008 | 13.61 | 13.61 | 12.36 | 12.36 | 450,974 | -1.55(-11.11%) |
Oct 14, 2008 | 14.16 | 14.51 | 13.45 | 13.91 | 437,923 | -0.22(-1.57%) |
Oct 13, 2008 | 12.64 | 14.13 | 12.64 | 14.13 | 693,704 | +1.85(+15.11%) |
Oct 10, 2008 | 10.77 | 12.49 | 9.906 | 12.28 | 685,191 | +0.92(+8.13%) |
Oct 09, 2008 | 12.48 | 12.86 | 11.30 | 11.35 | 434,816 | -0.87(-7.13%) |
Oct 08, 2008 | 11.98 | 13.10 | 10.90 | 12.22 | 621,946 | -0.13(-1.03%) |
Oct 07, 2008 | 13.67 | 13.69 | 12.29 | 12.35 | 715,706 | -1.53(-11.02%) |
Oct 06, 2008 | 14.52 | 14.52 | 12.88 | 13.88 | 1,017,087 | -1.14(-7.60%) |
Oct 03, 2008 | 14.79 | 16.32 | 14.79 | 15.02 | 738,678 | +0.23(+1.58%) |
Oct 02, 2008 | 16.34 | 16.34 | 14.67 | 14.79 | 513,356 | -1.52(-9.31%) |
Oct 01, 2008 | 16.48 | 17.04 | 16.03 | 16.30 | 490,728 | -0.09(-0.53%) |
Sep 30, 2008 | 15.98 | 16.55 | 15.39 | 16.39 | 879,436 | +0.65(+4.15%) |
Sep 29, 2008 | 16.84 | 17.09 | 14.95 | 15.74 | 963,341 | -1.27(-7.48%) |
Sep 26, 2008 | 16.93 | 17.36 | 15.74 | 17.01 | 0 | +1.79(+11.80%) |
Sep 25, 2008 | 16.34 | 16.39 | 14.29 | 15.22 | 1,424,099 | -0.99(-6.11%) |
Sep 24, 2008 | 17.02 | 17.39 | 16.20 | 16.21 | 468,001 | -0.81(-4.77%) |
Sep 23, 2008 | 17.09 | 17.39 | 16.55 | 17.02 | 630,166 | -0.18(-1.04%) |
Sep 22, 2008 | 16.47 | 17.31 | 16.34 | 17.20 | 490,627 | +0.56(+3.38%) |
Sep 19, 2008 | 15.87 | 17.10 | 15.87 | 16.63 | 0 | +0.81(+5.13%) |
Sep 18, 2008 | 14.66 | 15.82 | 14.28 | 15.82 | 704,766 | +1.36(+9.43%) |
Sep 17, 2008 | 14.74 | 14.99 | 14.03 | 14.46 | 743,077 | -0.68(-4.50%) |
Sep 16, 2008 | 13.77 | 15.14 | 13.58 | 15.14 | 754,605 | +1.46(+10.66%) |
Sep 15, 2008 | 14.55 | 14.55 | 13.45 | 13.68 | 846,044 | -1.13(-7.62%) |
Sep 12, 2008 | 14.02 | 14.92 | 13.99 | 14.81 | 365,299 | +0.61(+4.27%) |
Sep 11, 2008 | 13.67 | 14.49 | 13.31 | 14.21 | 494,887 | +0.10(+0.73%) |
Sep 10, 2008 | 13.53 | 14.40 | 13.53 | 14.10 | 454,025 | +0.55(+4.03%) |
Sep 09, 2008 | 14.53 | 14.68 | 13.44 | 13.56 | 913,595 | -1.03(-7.09%) |
Sep 08, 2008 | 15.50 | 15.50 | 14.48 | 14.59 | 914,062 | -0.34(-2.31%) |
Sep 05, 2008 | 14.91 | 14.97 | 14.14 | 14.93 | 0 | -0.11(-0.71%) |
Sep 04, 2008 | 15.78 | 15.78 | 14.28 | 15.04 | 1,204,726 | -0.91(-5.71%) |
Sep 03, 2008 | 17.00 | 17.32 | 15.65 | 15.95 | 601,582 | -1.11(-6.52%) |
Sep 02, 2008 | 17.60 | 17.89 | 16.86 | 17.07 | 372,823 | -0.15(-0.87%) |
Aug 29, 2008 | 17.70 | 17.75 | 17.15 | 17.22 | 0 | -0.53(-2.99%) |
Aug 28, 2008 | 17.28 | 17.83 | 17.12 | 17.75 | 323,238 | +0.43(+2.47%) |
Aug 27, 2008 | 16.78 | 17.47 | 16.78 | 17.32 | 514,338 | +0.69(+4.15%) |
Aug 26, 2008 | 17.24 | 17.34 | 16.54 | 16.63 | 545,799 | -0.65(-3.74%) |
Aug 25, 2008 | 17.79 | 18.12 | 17.04 | 17.28 | 523,340 | -0.65(-3.65%) |
Aug 22, 2008 | 18.16 | 18.32 | 17.24 | 17.93 | 560,550 | -0.02(-0.11%) |
Aug 21, 2008 | 17.97 | 18.21 | 17.14 | 17.95 | 480,078 | -0.21(-1.18%) |
Aug 20, 2008 | 17.37 | 18.20 | 17.23 | 18.16 | 479,083 | +0.67(+3.85%) |
Aug 19, 2008 | 17.41 | 17.63 | 16.77 | 17.49 | 461,528 | -0.11(-0.61%) |
Aug 18, 2008 | 18.01 | 18.41 | 17.51 | 17.60 | 409,084 | -0.23(-1.27%) |
Aug 15, 2008 | 17.53 | 17.87 | 17.49 | 17.82 | 0 | +0.34(+1.93%) |
Aug 14, 2008 | 17.81 | 18.09 | 17.24 | 17.49 | 870,277 | -0.28(-1.58%) |
Aug 13, 2008 | 17.40 | 18.07 | 17.40 | 17.77 | 419,426 | +0.18(+1.01%) |
Aug 12, 2008 | 17.14 | 17.79 | 17.14 | 17.59 | 425,905 | +0.47(+2.73%) |
Aug 11, 2008 | 16.80 | 17.24 | 16.67 | 17.12 | 700,622 | +0.25(+1.50%) |
Aug 08, 2008 | 16.64 | 17.11 | 16.25 | 16.87 | 619,516 | +0.04(+0.21%) |
Aug 07, 2008 | 18.20 | 18.20 | 16.61 | 16.83 | 572,791 | -1.40(-7.67%) |
Aug 06, 2008 | 17.71 | 18.26 | 17.71 | 18.23 | 412,287 | +0.43(+2.40%) |
Aug 05, 2008 | 17.70 | 18.32 | 17.34 | 17.80 | 539,333 | +0.35(+2.02%) |
Aug 04, 2008 | 18.81 | 19.22 | 17.28 | 17.45 | 617,797 | -0.86(-4.72%) |