Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.64 | 11.02 | 10.37 | 10.75 | 712,843 | +0.07(+0.69%) |
Oct 30, 2008 | 10.66 | 10.97 | 10.50 | 10.68 | 790,268 | +0.24(+2.33%) |
Oct 29, 2008 | 10.08 | 10.62 | 9.929 | 10.44 | 879,922 | +0.36(+3.54%) |
Oct 28, 2008 | 9.306 | 10.09 | 9.306 | 10.08 | 1,056,185 | +0.77(+8.26%) |
Oct 27, 2008 | 9.164 | 9.654 | 9.045 | 9.311 | 1,349,708 | +0.15(+1.65%) |
Oct 24, 2008 | 9.160 | 9.544 | 9.091 | 9.160 | 0 | -0.76(-7.71%) |
Oct 23, 2008 | 10.03 | 10.68 | 9.654 | 9.924 | 1,273,329 | -0.20(-1.95%) |
Oct 22, 2008 | 10.35 | 10.51 | 9.934 | 10.12 | 599,426 | -0.62(-5.76%) |
Oct 21, 2008 | 12.15 | 12.15 | 10.53 | 10.74 | 394,042 | -0.61(-5.37%) |
Oct 20, 2008 | 12.00 | 12.00 | 10.79 | 11.35 | 395,845 | +0.33(+2.95%) |
Oct 17, 2008 | 10.30 | 11.29 | 10.26 | 11.02 | 0 | +0.55(+5.29%) |
Oct 16, 2008 | 10.14 | 10.81 | 10.10 | 10.47 | 1,099,222 | +0.22(+2.10%) |
Oct 15, 2008 | 10.92 | 11.33 | 10.25 | 10.25 | 681,846 | -1.02(-9.06%) |
Oct 14, 2008 | 12.31 | 12.35 | 11.06 | 11.28 | 543,756 | -0.26(-2.22%) |
Oct 13, 2008 | 11.03 | 11.55 | 10.92 | 11.53 | 350,868 | +0.87(+8.21%) |
Oct 10, 2008 | 9.938 | 11.90 | 9.622 | 10.66 | 0 | -0.59(-5.21%) |
Oct 09, 2008 | 11.77 | 12.04 | 10.76 | 11.24 | 839,294 | -0.24(-2.11%) |
Oct 08, 2008 | 11.16 | 11.68 | 10.92 | 11.49 | 666,536 | +0.06(+0.52%) |
Oct 07, 2008 | 12.18 | 12.20 | 11.29 | 11.43 | 910,426 | -0.73(-6.03%) |
Oct 06, 2008 | 11.77 | 12.24 | 11.20 | 12.16 | 991,964 | -0.12(-0.97%) |
Oct 03, 2008 | 12.31 | 13.10 | 12.27 | 12.28 | 0 | -0.09(-0.70%) |
Oct 02, 2008 | 12.26 | 12.67 | 12.26 | 12.37 | 654,352 | -0.06(-0.52%) |
Oct 01, 2008 | 12.34 | 12.63 | 12.26 | 12.43 | 566,095 | -0.06(-0.48%) |
Sep 30, 2008 | 12.92 | 12.92 | 12.25 | 12.49 | 824,581 | +0.30(+2.44%) |
Sep 29, 2008 | 13.17 | 13.31 | 11.37 | 12.19 | 1,038,977 | -1.22(-9.12%) |
Sep 26, 2008 | 13.31 | 13.85 | 13.30 | 13.41 | 0 | -0.21(-1.55%) |
Sep 25, 2008 | 14.40 | 14.53 | 13.46 | 13.62 | 884,857 | -0.50(-3.57%) |
Sep 24, 2008 | 14.34 | 14.72 | 14.06 | 14.13 | 328,526 | -0.27(-1.91%) |
Sep 23, 2008 | 14.88 | 14.89 | 14.35 | 14.40 | 395,394 | -0.35(-2.39%) |
Sep 22, 2008 | 14.96 | 15.02 | 14.62 | 14.76 | 679,423 | -0.51(-3.36%) |
Sep 19, 2008 | 14.14 | 15.42 | 13.28 | 15.27 | 0 | +1.21(+8.64%) |
Sep 18, 2008 | 13.16 | 14.31 | 13.16 | 14.06 | 1,879,605 | +1.06(+8.14%) |
Sep 17, 2008 | 13.51 | 13.81 | 12.95 | 13.00 | 1,050,045 | -0.87(-6.24%) |
Sep 16, 2008 | 13.21 | 13.95 | 12.90 | 13.86 | 1,066,043 | +0.39(+2.92%) |
Sep 15, 2008 | 13.97 | 14.37 | 13.40 | 13.47 | 1,001,735 | -1.58(-10.47%) |
Sep 12, 2008 | 14.99 | 15.29 | 14.99 | 15.04 | 0 | +0.01(+0.09%) |
Sep 11, 2008 | 14.99 | 15.10 | 14.76 | 15.03 | 756,288 | -0.21(-1.35%) |
Sep 10, 2008 | 15.01 | 15.34 | 14.78 | 15.24 | 565,080 | +0.27(+1.81%) |
Sep 09, 2008 | 15.14 | 15.26 | 14.92 | 14.97 | 629,982 | -0.13(-0.88%) |
Sep 08, 2008 | 15.04 | 15.39 | 14.94 | 15.10 | 547,240 | +0.23(+1.54%) |
Sep 05, 2008 | 14.87 | 14.97 | 14.61 | 14.87 | 0 | +0.10(+0.65%) |
Sep 04, 2008 | 15.35 | 15.42 | 14.75 | 14.77 | 725,577 | -0.71(-4.56%) |
Sep 03, 2008 | 15.27 | 15.56 | 15.12 | 15.48 | 860,258 | +0.06(+0.42%) |
Sep 02, 2008 | 15.48 | 15.80 | 15.35 | 15.42 | 399,092 | +0.02(+0.12%) |
Aug 29, 2008 | 15.37 | 15.53 | 15.27 | 15.40 | 0 | +0.05(+0.30%) |
Aug 28, 2008 | 15.28 | 15.53 | 15.27 | 15.35 | 342,437 | +0.19(+1.27%) |
Aug 27, 2008 | 15.14 | 15.33 | 15.03 | 15.16 | 331,177 | +0.17(+1.13%) |
Aug 26, 2008 | 14.98 | 15.29 | 14.94 | 14.99 | 386,140 | +0.20(+1.33%) |
Aug 25, 2008 | 15.10 | 15.15 | 14.78 | 14.79 | 431,024 | -0.44(-2.92%) |
Aug 22, 2008 | 14.88 | 15.26 | 14.88 | 15.24 | 0 | +0.23(+1.56%) |
Aug 21, 2008 | 14.88 | 15.19 | 14.88 | 15.00 | 321,845 | +0.08(+0.52%) |
Aug 20, 2008 | 14.90 | 15.03 | 14.56 | 14.93 | 723,309 | -0.13(-0.85%) |
Aug 19, 2008 | 15.51 | 15.51 | 14.81 | 15.05 | 538,179 | -0.67(-4.28%) |
Aug 18, 2008 | 15.91 | 15.97 | 15.69 | 15.73 | 242,020 | -0.20(-1.27%) |
Aug 15, 2008 | 15.76 | 16.04 | 15.71 | 15.93 | 0 | +0.04(+0.26%) |
Aug 14, 2008 | 15.73 | 15.97 | 15.36 | 15.89 | 789,573 | -0.35(-2.17%) |
Aug 13, 2008 | 15.72 | 16.24 | 15.19 | 16.24 | 646,792 | +0.22(+1.40%) |
Aug 12, 2008 | 15.19 | 16.10 | 15.15 | 16.02 | 815,096 | +0.20(+1.24%) |
Aug 11, 2008 | 15.75 | 16.26 | 15.70 | 15.82 | 433,404 | -0.18(-1.14%) |
Aug 08, 2008 | 15.09 | 16.14 | 15.09 | 16.00 | 381,799 | +0.87(+5.72%) |
Aug 07, 2008 | 15.22 | 15.54 | 15.05 | 15.14 | 506,123 | -0.38(-2.48%) |
Aug 06, 2008 | 15.60 | 15.60 | 15.26 | 15.52 | 226,194 | -0.19(-1.22%) |
Aug 05, 2008 | 15.19 | 15.83 | 15.19 | 15.71 | 551,950 | +0.87(+5.86%) |
Aug 04, 2008 | 14.66 | 14.93 | 14.50 | 14.84 | 215,925 | +0.21(+1.41%) |