Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.35 | 11.84 | 11.30 | 11.75 | 484,848 | +0.29(+2.52%) |
Oct 30, 2008 | 11.63 | 11.65 | 11.22 | 11.46 | 370,995 | -0.07(-0.57%) |
Oct 29, 2008 | 11.52 | 11.62 | 11.35 | 11.53 | 315,766 | +0.11(+0.96%) |
Oct 28, 2008 | 11.18 | 11.46 | 10.91 | 11.42 | 538,499 | +0.45(+4.13%) |
Oct 27, 2008 | 10.59 | 11.28 | 10.38 | 10.96 | 344,550 | +0.20(+1.88%) |
Oct 24, 2008 | 10.44 | 11.17 | 10.08 | 10.76 | 207,341 | -0.44(-3.95%) |
Oct 23, 2008 | 11.46 | 11.64 | 10.77 | 11.20 | 263,539 | -0.23(-2.05%) |
Oct 22, 2008 | 11.25 | 11.70 | 11.00 | 11.44 | 254,384 | +0.15(+1.30%) |
Oct 21, 2008 | 11.06 | 11.84 | 11.06 | 11.29 | 283,565 | +0.09(+0.78%) |
Oct 20, 2008 | 10.50 | 11.25 | 10.34 | 11.20 | 163,247 | +0.74(+7.04%) |
Oct 17, 2008 | 10.37 | 11.25 | 10.18 | 10.47 | 203,914 | -0.14(-1.29%) |
Oct 16, 2008 | 9.877 | 10.62 | 9.484 | 10.60 | 288,154 | +0.81(+8.31%) |
Oct 15, 2008 | 11.06 | 11.07 | 9.724 | 9.790 | 288,669 | -1.44(-12.83%) |
Oct 14, 2008 | 11.30 | 11.73 | 10.83 | 11.23 | 242,203 | -0.03(-0.24%) |
Oct 13, 2008 | 11.96 | 11.96 | 10.91 | 11.26 | 288,557 | -0.22(-1.90%) |
Oct 10, 2008 | 10.37 | 11.48 | 10.10 | 11.48 | 314,320 | +0.76(+7.08%) |
Oct 09, 2008 | 10.99 | 11.19 | 10.52 | 10.72 | 205,366 | -0.13(-1.16%) |
Oct 08, 2008 | 10.92 | 11.45 | 10.60 | 10.84 | 308,891 | -0.29(-2.60%) |
Oct 07, 2008 | 10.91 | 11.38 | 10.43 | 11.13 | 354,642 | +0.28(+2.57%) |
Oct 06, 2008 | 10.89 | 10.92 | 10.45 | 10.85 | 225,084 | -0.20(-1.83%) |
Oct 03, 2008 | 11.50 | 11.63 | 10.92 | 11.06 | 160,238 | -0.35(-3.06%) |
Oct 02, 2008 | 11.92 | 11.95 | 11.37 | 11.40 | 191,438 | -0.62(-5.17%) |
Oct 01, 2008 | 12.58 | 13.06 | 11.96 | 12.03 | 216,159 | -0.56(-4.42%) |
Sep 30, 2008 | 12.37 | 12.63 | 12.16 | 12.58 | 132,594 | +0.31(+2.53%) |
Sep 29, 2008 | 12.77 | 12.80 | 12.03 | 12.27 | 118,247 | -0.72(-5.54%) |
Sep 26, 2008 | 12.22 | 13.07 | 12.21 | 12.99 | 96,356 | +0.55(+4.38%) |
Sep 25, 2008 | 12.40 | 12.68 | 12.27 | 12.45 | 130,203 | +0.11(+0.89%) |
Sep 24, 2008 | 12.49 | 12.77 | 12.14 | 12.34 | 134,954 | -0.10(-0.83%) |
Sep 23, 2008 | 12.40 | 12.70 | 12.01 | 12.44 | 170,394 | +0.08(+0.62%) |
Sep 22, 2008 | 12.83 | 12.83 | 12.26 | 12.37 | 196,683 | -0.54(-4.19%) |
Sep 19, 2008 | 14.06 | 14.06 | 12.59 | 12.91 | 582,826 | -0.13(-0.96%) |
Sep 18, 2008 | 12.38 | 14.30 | 11.75 | 13.03 | 630,961 | +0.97(+8.05%) |
Sep 17, 2008 | 11.71 | 12.21 | 11.28 | 12.06 | 290,714 | +0.20(+1.70%) |
Sep 16, 2008 | 11.63 | 12.19 | 11.31 | 11.86 | 451,828 | -0.02(-0.14%) |
Sep 15, 2008 | 12.05 | 12.38 | 11.53 | 11.87 | 151,698 | -0.25(-2.07%) |
Sep 12, 2008 | 12.04 | 12.29 | 11.97 | 12.13 | 111,412 | +0.01(+0.09%) |
Sep 11, 2008 | 11.98 | 12.21 | 11.87 | 12.11 | 166,849 | -0.04(-0.31%) |
Sep 10, 2008 | 12.20 | 12.41 | 11.93 | 12.15 | 185,519 | +0.16(+1.32%) |
Sep 09, 2008 | 12.16 | 12.50 | 11.97 | 11.99 | 215,501 | -0.12(-0.99%) |
Sep 08, 2008 | 11.89 | 12.19 | 11.87 | 12.11 | 128,090 | +0.30(+2.54%) |
Sep 05, 2008 | 11.60 | 11.87 | 11.49 | 11.81 | 112,931 | +0.16(+1.41%) |
Sep 04, 2008 | 11.44 | 11.67 | 11.24 | 11.65 | 176,963 | +0.14(+1.23%) |
Sep 03, 2008 | 11.21 | 11.66 | 11.21 | 11.51 | 166,166 | +0.23(+2.03%) |
Sep 02, 2008 | 11.45 | 11.67 | 11.14 | 11.28 | 141,183 | -0.03(-0.29%) |
Aug 29, 2008 | 11.43 | 11.57 | 11.19 | 11.31 | 114,523 | -0.20(-1.71%) |
Aug 28, 2008 | 11.46 | 11.69 | 11.21 | 11.51 | 173,210 | +0.09(+0.81%) |
Aug 27, 2008 | 11.33 | 11.64 | 11.33 | 11.42 | 222,042 | +0.26(+2.35%) |
Aug 26, 2008 | 11.09 | 11.16 | 10.86 | 11.15 | 97,146 | +0.02(+0.15%) |
Aug 25, 2008 | 11.46 | 11.58 | 10.91 | 11.14 | 123,933 | -0.36(-3.13%) |
Aug 22, 2008 | 11.18 | 11.54 | 11.18 | 11.50 | 104,809 | +0.37(+3.28%) |
Aug 21, 2008 | 11.38 | 11.46 | 11.01 | 11.13 | 134,342 | -0.31(-2.72%) |
Aug 20, 2008 | 11.19 | 11.59 | 11.01 | 11.44 | 193,896 | +0.35(+3.20%) |
Aug 19, 2008 | 11.39 | 11.45 | 10.96 | 11.09 | 184,878 | -0.56(-4.78%) |
Aug 18, 2008 | 11.78 | 11.93 | 11.46 | 11.65 | 239,038 | -0.18(-1.52%) |
Aug 15, 2008 | 11.75 | 11.96 | 11.49 | 11.83 | 177,143 | +0.17(+1.50%) |
Aug 14, 2008 | 11.25 | 11.68 | 10.88 | 11.65 | 134,405 | +0.31(+2.74%) |
Aug 13, 2008 | 11.12 | 11.40 | 10.95 | 11.34 | 191,279 | +0.22(+2.01%) |
Aug 12, 2008 | 10.76 | 11.14 | 10.55 | 11.12 | 400,528 | +0.33(+3.03%) |
Aug 11, 2008 | 10.76 | 11.07 | 10.56 | 10.79 | 290,019 | +0.05(+0.46%) |
Aug 08, 2008 | 10.25 | 10.79 | 10.12 | 10.74 | 259,911 | +0.52(+5.07%) |
Aug 07, 2008 | 10.33 | 10.36 | 10.11 | 10.22 | 235,095 | -0.22(-2.09%) |
Aug 06, 2008 | 10.66 | 10.89 | 10.34 | 10.44 | 144,066 | -0.23(-2.15%) |
Aug 05, 2008 | 10.37 | 10.72 | 10.35 | 10.67 | 219,802 | +0.41(+3.99%) |
Aug 04, 2008 | 10.31 | 10.47 | 10.05 | 10.26 | 207,099 | -0.05(-0.53%) |