Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.85 | 12.43 | 11.46 | 12.43 | 1,047,907 | +0.56(+4.69%) |
Oct 30, 2008 | 11.73 | 11.92 | 11.53 | 11.87 | 1,083,589 | +0.37(+3.25%) |
Oct 29, 2008 | 11.34 | 11.86 | 11.33 | 11.50 | 1,702,493 | +0.12(+1.05%) |
Oct 28, 2008 | 10.97 | 11.42 | 10.43 | 11.38 | 1,518,137 | +0.56(+5.15%) |
Oct 27, 2008 | 10.89 | 11.76 | 10.76 | 10.82 | 1,473,167 | -0.15(-1.35%) |
Oct 24, 2008 | 10.43 | 11.35 | 10.30 | 10.97 | 1,859,725 | +0.08(+0.71%) |
Oct 23, 2008 | 11.06 | 11.28 | 10.69 | 10.89 | 1,499,719 | -0.11(-0.96%) |
Oct 22, 2008 | 11.39 | 11.81 | 10.94 | 11.00 | 1,611,284 | -0.31(-2.74%) |
Oct 21, 2008 | 11.97 | 12.38 | 11.27 | 11.31 | 1,682,538 | -0.82(-6.75%) |
Oct 20, 2008 | 12.70 | 12.70 | 11.88 | 12.13 | 1,163,356 | -0.25(-2.05%) |
Oct 17, 2008 | 12.32 | 12.58 | 11.99 | 12.38 | 1,581,636 | -0.23(-1.85%) |
Oct 16, 2008 | 12.36 | 12.73 | 11.61 | 12.61 | 2,338,427 | +0.37(+2.99%) |
Oct 15, 2008 | 12.57 | 12.85 | 12.11 | 12.25 | 3,015,260 | -0.28(-2.20%) |
Oct 14, 2008 | 12.25 | 12.70 | 12.01 | 12.52 | 2,308,360 | +0.61(+5.09%) |
Oct 13, 2008 | 11.15 | 11.92 | 10.86 | 11.92 | 2,182,932 | +1.41(+13.43%) |
Oct 10, 2008 | 9.736 | 10.81 | 9.524 | 10.51 | 3,573,759 | +0.40(+3.98%) |
Oct 09, 2008 | 11.57 | 11.57 | 10.10 | 10.10 | 2,614,370 | -1.26(-11.11%) |
Oct 08, 2008 | 13.21 | 13.21 | 11.29 | 11.37 | 1,708,639 | -0.78(-6.39%) |
Oct 07, 2008 | 12.28 | 13.19 | 12.14 | 12.14 | 1,046,954 | -0.54(-4.28%) |
Oct 06, 2008 | 13.46 | 13.47 | 12.11 | 12.69 | 896,187 | -0.82(-6.06%) |
Oct 03, 2008 | 14.10 | 14.82 | 13.48 | 13.50 | 1,704,430 | -0.20(-1.44%) |
Oct 02, 2008 | 13.92 | 14.67 | 13.36 | 13.70 | 1,234,361 | -0.27(-1.92%) |
Oct 01, 2008 | 13.19 | 14.09 | 12.31 | 13.97 | 1,912,581 | +0.95(+7.32%) |
Sep 30, 2008 | 13.68 | 14.45 | 12.84 | 13.02 | 1,558,162 | +0.20(+1.54%) |
Sep 29, 2008 | 13.90 | 13.91 | 12.71 | 12.82 | 1,468,722 | -1.02(-7.39%) |
Sep 26, 2008 | 14.19 | 14.82 | 13.75 | 13.84 | 865,688 | -0.30(-2.14%) |
Sep 25, 2008 | 14.26 | 15.16 | 14.00 | 14.15 | 1,304,706 | -0.13(-0.89%) |
Sep 24, 2008 | 15.89 | 16.23 | 14.11 | 14.27 | 785,248 | -0.72(-4.80%) |
Sep 23, 2008 | 14.82 | 15.72 | 14.12 | 14.99 | 968,606 | +0.37(+2.51%) |
Sep 22, 2008 | 16.01 | 16.23 | 14.35 | 14.63 | 961,373 | -1.25(-7.87%) |
Sep 19, 2008 | 19.23 | 19.36 | 13.40 | 15.87 | 7,838,030 | -1.06(-6.25%) |
Sep 18, 2008 | 13.33 | 17.24 | 12.85 | 16.93 | 7,576,262 | +3.84(+29.38%) |
Sep 17, 2008 | 13.21 | 13.62 | 12.69 | 13.09 | 3,520,278 | -0.30(-2.27%) |
Sep 16, 2008 | 12.75 | 13.61 | 11.99 | 13.39 | 3,448,000 | +0.51(+3.94%) |
Sep 15, 2008 | 12.47 | 13.35 | 12.42 | 12.88 | 2,296,423 | -0.37(-2.82%) |
Sep 12, 2008 | 12.98 | 13.60 | 12.83 | 13.26 | 2,274,691 | +0.16(+1.24%) |
Sep 11, 2008 | 12.70 | 13.12 | 12.54 | 13.09 | 2,079,739 | +0.13(+1.03%) |
Sep 10, 2008 | 13.14 | 13.23 | 12.52 | 12.96 | 2,182,911 | +0.16(+1.27%) |
Sep 09, 2008 | 13.06 | 13.21 | 12.73 | 12.80 | 2,173,968 | -0.31(-2.37%) |
Sep 08, 2008 | 12.90 | 13.67 | 12.57 | 13.11 | 2,668,593 | +0.74(+5.99%) |
Sep 05, 2008 | 11.99 | 12.40 | 11.70 | 12.37 | 1,533,261 | +0.34(+2.82%) |
Sep 04, 2008 | 12.56 | 12.56 | 12.02 | 12.03 | 1,310,730 | -0.54(-4.27%) |
Sep 03, 2008 | 12.49 | 12.74 | 12.28 | 12.56 | 1,093,412 | +0.08(+0.68%) |
Sep 02, 2008 | 12.40 | 12.83 | 12.30 | 12.48 | 2,043,232 | +0.32(+2.67%) |
Aug 29, 2008 | 11.98 | 12.30 | 11.94 | 12.16 | 1,177,400 | -0.08(-0.63%) |
Aug 28, 2008 | 11.78 | 12.25 | 11.64 | 12.23 | 1,542,570 | +0.54(+4.58%) |
Aug 27, 2008 | 11.62 | 11.78 | 11.46 | 11.70 | 1,366,676 | +0.08(+0.67%) |
Aug 26, 2008 | 11.42 | 11.63 | 11.34 | 11.62 | 1,842,488 | +0.20(+1.73%) |
Aug 25, 2008 | 11.63 | 11.63 | 11.32 | 11.42 | 2,167,944 | -0.22(-1.88%) |
Aug 22, 2008 | 11.58 | 11.82 | 11.40 | 11.64 | 3,141,825 | +0.15(+1.29%) |
Aug 21, 2008 | 11.82 | 11.94 | 11.28 | 11.49 | 3,862,134 | -0.42(-3.55%) |
Aug 20, 2008 | 12.36 | 12.36 | 11.75 | 11.92 | 1,730,478 | -0.18(-1.52%) |
Aug 19, 2008 | 12.40 | 12.50 | 11.96 | 12.10 | 1,212,864 | -0.38(-3.05%) |
Aug 18, 2008 | 12.92 | 13.05 | 12.38 | 12.48 | 1,359,117 | -0.42(-3.28%) |
Aug 15, 2008 | 12.88 | 13.31 | 12.72 | 12.90 | 1,180,391 | +0.09(+0.72%) |
Aug 14, 2008 | 12.71 | 12.94 | 12.61 | 12.81 | 1,935,343 | +0.04(+0.33%) |
Aug 13, 2008 | 13.43 | 13.47 | 12.66 | 12.77 | 2,224,526 | -0.68(-5.04%) |
Aug 12, 2008 | 13.79 | 13.82 | 13.35 | 13.45 | 2,511,834 | -0.46(-3.30%) |
Aug 11, 2008 | 13.16 | 13.92 | 13.06 | 13.91 | 2,578,608 | +0.74(+5.63%) |
Aug 08, 2008 | 12.63 | 13.19 | 12.50 | 13.16 | 1,448,932 | +0.48(+3.78%) |
Aug 07, 2008 | 12.84 | 13.38 | 12.54 | 12.69 | 2,547,766 | -0.77(-5.72%) |
Aug 06, 2008 | 13.12 | 13.52 | 12.85 | 13.45 | 2,121,209 | +0.28(+2.09%) |
Aug 05, 2008 | 13.07 | 13.24 | 12.84 | 13.18 | 3,000,769 | +0.29(+2.24%) |
Aug 04, 2008 | 13.02 | 13.19 | 12.45 | 12.89 | 2,803,366 | -0.16(-1.19%) |