Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.60 | 10.97 | 10.33 | 10.71 | 715,798 | +0.07(+0.69%) |
Oct 30, 2008 | 10.62 | 10.92 | 10.45 | 10.64 | 793,544 | +0.24(+2.33%) |
Oct 29, 2008 | 10.04 | 10.57 | 9.888 | 10.39 | 883,570 | +0.36(+3.54%) |
Oct 28, 2008 | 9.268 | 10.05 | 9.268 | 10.04 | 1,060,563 | +0.77(+8.26%) |
Oct 27, 2008 | 9.126 | 9.614 | 9.008 | 9.272 | 1,355,303 | +0.15(+1.65%) |
Oct 24, 2008 | 9.122 | 9.505 | 9.053 | 9.122 | 0 | -0.76(-7.71%) |
Oct 23, 2008 | 9.988 | 10.64 | 9.614 | 9.883 | 1,278,608 | -0.20(-1.95%) |
Oct 22, 2008 | 10.31 | 10.47 | 9.893 | 10.08 | 601,911 | -0.62(-5.76%) |
Oct 21, 2008 | 12.10 | 12.10 | 10.49 | 10.70 | 395,675 | -0.61(-5.37%) |
Oct 20, 2008 | 11.95 | 11.95 | 10.74 | 11.30 | 397,486 | +0.32(+2.95%) |
Oct 17, 2008 | 10.26 | 11.25 | 10.22 | 10.98 | 0 | +0.55(+5.29%) |
Oct 16, 2008 | 10.10 | 10.77 | 10.06 | 10.43 | 1,103,778 | +0.21(+2.10%) |
Oct 15, 2008 | 10.88 | 11.28 | 10.21 | 10.21 | 684,673 | -1.02(-9.06%) |
Oct 14, 2008 | 12.26 | 12.30 | 11.02 | 11.23 | 546,010 | -0.26(-2.22%) |
Oct 13, 2008 | 10.99 | 11.50 | 10.87 | 11.48 | 352,322 | +0.87(+8.21%) |
Oct 10, 2008 | 9.897 | 11.85 | 9.582 | 10.61 | 0 | -0.58(-5.21%) |
Oct 09, 2008 | 11.72 | 12.00 | 10.71 | 11.20 | 842,773 | -0.24(-2.11%) |
Oct 08, 2008 | 11.11 | 11.63 | 10.88 | 11.44 | 669,299 | +0.06(+0.52%) |
Oct 07, 2008 | 12.13 | 12.15 | 11.25 | 11.38 | 914,200 | -0.73(-6.03%) |
Oct 06, 2008 | 11.72 | 12.19 | 11.16 | 12.11 | 996,076 | -0.12(-0.97%) |
Oct 03, 2008 | 12.26 | 13.04 | 12.22 | 12.23 | 0 | -0.09(-0.70%) |
Oct 02, 2008 | 12.21 | 12.62 | 12.21 | 12.31 | 657,064 | -0.06(-0.52%) |
Oct 01, 2008 | 12.29 | 12.57 | 12.21 | 12.38 | 568,442 | -0.06(-0.48%) |
Sep 30, 2008 | 12.87 | 12.87 | 12.20 | 12.44 | 828,000 | +0.30(+2.44%) |
Sep 29, 2008 | 13.11 | 13.26 | 11.32 | 12.14 | 1,043,284 | -1.22(-9.12%) |
Sep 26, 2008 | 13.25 | 13.79 | 13.25 | 13.36 | 0 | -0.21(-1.55%) |
Sep 25, 2008 | 14.34 | 14.47 | 13.41 | 13.57 | 888,525 | -0.50(-3.57%) |
Sep 24, 2008 | 14.28 | 14.66 | 14.00 | 14.07 | 329,888 | -0.27(-1.91%) |
Sep 23, 2008 | 14.82 | 14.83 | 14.29 | 14.34 | 397,033 | -0.35(-2.39%) |
Sep 22, 2008 | 14.90 | 14.96 | 14.56 | 14.70 | 682,239 | -0.51(-3.36%) |
Sep 19, 2008 | 14.08 | 15.36 | 13.23 | 15.21 | 0 | +1.21(+8.64%) |
Sep 18, 2008 | 13.10 | 14.25 | 13.10 | 14.00 | 1,887,397 | +1.05(+8.14%) |
Sep 17, 2008 | 13.45 | 13.76 | 12.89 | 12.94 | 1,054,398 | -0.86(-6.24%) |
Sep 16, 2008 | 13.16 | 13.89 | 12.84 | 13.81 | 1,070,463 | +0.39(+2.92%) |
Sep 15, 2008 | 13.91 | 14.31 | 13.34 | 13.41 | 1,005,888 | -1.57(-10.47%) |
Sep 12, 2008 | 14.93 | 15.22 | 14.92 | 14.98 | 0 | +0.01(+0.09%) |
Sep 11, 2008 | 14.93 | 15.03 | 14.70 | 14.97 | 759,423 | -0.21(-1.35%) |
Sep 10, 2008 | 14.95 | 15.28 | 14.72 | 15.17 | 567,422 | +0.27(+1.81%) |
Sep 09, 2008 | 15.08 | 15.20 | 14.86 | 14.90 | 632,593 | -0.13(-0.88%) |
Sep 08, 2008 | 14.98 | 15.32 | 14.88 | 15.04 | 549,509 | +0.23(+1.54%) |
Sep 05, 2008 | 14.81 | 14.90 | 14.55 | 14.81 | 0 | +0.10(+0.65%) |
Sep 04, 2008 | 15.28 | 15.35 | 14.69 | 14.71 | 728,585 | -0.70(-4.56%) |
Sep 03, 2008 | 15.21 | 15.50 | 15.06 | 15.42 | 863,824 | +0.06(+0.42%) |
Sep 02, 2008 | 15.42 | 15.74 | 15.28 | 15.35 | 400,747 | +0.02(+0.12%) |
Aug 29, 2008 | 15.30 | 15.46 | 15.21 | 15.33 | 0 | +0.05(+0.30%) |
Aug 28, 2008 | 15.22 | 15.47 | 15.21 | 15.29 | 343,857 | +0.19(+1.27%) |
Aug 27, 2008 | 15.08 | 15.27 | 14.96 | 15.10 | 332,550 | +0.17(+1.13%) |
Aug 26, 2008 | 14.92 | 15.22 | 14.88 | 14.93 | 387,741 | +0.20(+1.33%) |
Aug 25, 2008 | 15.03 | 15.09 | 14.72 | 14.73 | 432,811 | -0.44(-2.92%) |
Aug 22, 2008 | 14.82 | 15.20 | 14.81 | 15.17 | 0 | +0.23(+1.56%) |
Aug 21, 2008 | 14.82 | 15.13 | 14.82 | 14.94 | 323,179 | +0.08(+0.52%) |
Aug 20, 2008 | 14.84 | 14.97 | 14.50 | 14.86 | 726,307 | -0.13(-0.85%) |
Aug 19, 2008 | 15.45 | 15.45 | 14.75 | 14.99 | 540,410 | -0.67(-4.28%) |
Aug 18, 2008 | 15.85 | 15.91 | 15.63 | 15.66 | 243,024 | -0.20(-1.27%) |
Aug 15, 2008 | 15.70 | 15.97 | 15.64 | 15.86 | 0 | +0.04(+0.26%) |
Aug 14, 2008 | 15.67 | 15.91 | 15.29 | 15.82 | 792,847 | -0.35(-2.17%) |
Aug 13, 2008 | 15.65 | 16.17 | 15.13 | 16.17 | 649,474 | +0.22(+1.40%) |
Aug 12, 2008 | 15.13 | 16.03 | 15.08 | 15.95 | 818,475 | +0.20(+1.24%) |
Aug 11, 2008 | 15.68 | 16.19 | 15.63 | 15.75 | 435,200 | -0.18(-1.14%) |
Aug 08, 2008 | 15.03 | 16.08 | 15.03 | 15.94 | 383,382 | +0.86(+5.72%) |
Aug 07, 2008 | 15.16 | 15.48 | 14.99 | 15.07 | 508,221 | -0.38(-2.48%) |
Aug 06, 2008 | 15.53 | 15.53 | 15.20 | 15.46 | 227,132 | -0.19(-1.22%) |
Aug 05, 2008 | 15.13 | 15.77 | 15.13 | 15.65 | 554,238 | +0.87(+5.86%) |
Aug 04, 2008 | 14.60 | 14.87 | 14.44 | 14.78 | 216,821 | +0.21(+1.41%) |