Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.93 | 11.88 | 10.10 | 11.83 | 681,404 | +0.81(+7.35%) |
Oct 30, 2008 | 10.75 | 11.02 | 10.00 | 11.02 | 401,056 | +0.97(+9.65%) |
Oct 29, 2008 | 10.41 | 10.99 | 9.360 | 10.05 | 755,373 | -0.40(-3.83%) |
Oct 28, 2008 | 8.810 | 10.45 | 8.130 | 10.45 | 1,126,223 | +2.05(+24.40%) |
Oct 27, 2008 | 9.110 | 9.700 | 8.360 | 8.400 | 408,976 | -0.76(-8.30%) |
Oct 24, 2008 | 8.990 | 9.750 | 8.590 | 9.160 | 354,238 | -0.65(-6.63%) |
Oct 23, 2008 | 10.36 | 10.90 | 9.110 | 9.810 | 703,644 | -0.53(-5.13%) |
Oct 22, 2008 | 10.62 | 10.98 | 10.02 | 10.34 | 775,370 | -0.60(-5.48%) |
Oct 21, 2008 | 11.29 | 11.46 | 10.80 | 10.94 | 436,791 | -0.42(-3.70%) |
Oct 20, 2008 | 11.98 | 11.98 | 10.77 | 11.36 | 283,112 | -0.44(-3.73%) |
Oct 17, 2008 | 10.93 | 12.17 | 10.75 | 11.80 | 475,469 | -0.10(-0.84%) |
Oct 16, 2008 | 10.65 | 12.00 | 10.50 | 11.90 | 865,373 | +1.40(+13.33%) |
Oct 15, 2008 | 11.61 | 12.31 | 9.600 | 10.50 | 609,520 | -1.82(-14.77%) |
Oct 14, 2008 | 12.81 | 13.28 | 11.62 | 12.32 | 486,446 | -0.88(-6.67%) |
Oct 13, 2008 | 13.50 | 13.50 | 11.93 | 13.20 | 863,082 | +0.05(+0.38%) |
Oct 10, 2008 | 10.57 | 13.15 | 8.730 | 13.15 | 1,345,517 | +1.95(+17.41%) |
Oct 09, 2008 | 12.69 | 13.23 | 11.20 | 11.20 | 738,742 | -1.55(-12.16%) |
Oct 08, 2008 | 12.49 | 13.25 | 12.35 | 12.75 | 629,306 | +0.23(+1.84%) |
Oct 07, 2008 | 13.29 | 13.50 | 12.52 | 12.52 | 663,850 | -0.73(-5.51%) |
Oct 06, 2008 | 12.34 | 13.25 | 12.09 | 13.25 | 672,094 | +0.56(+4.41%) |
Oct 03, 2008 | 12.81 | 13.29 | 12.60 | 12.69 | 512,209 | -0.11(-0.86%) |
Oct 02, 2008 | 12.66 | 13.25 | 12.66 | 12.80 | 329,932 | -0.20(-1.54%) |
Oct 01, 2008 | 12.79 | 13.25 | 12.63 | 13.00 | 180,900 | +0.00(+0.00%) |
Sep 30, 2008 | 12.11 | 13.72 | 12.11 | 13.00 | 474,384 | +0.62(+5.01%) |
Sep 29, 2008 | 12.76 | 13.26 | 12.35 | 12.38 | 374,013 | -0.87(-6.57%) |
Sep 26, 2008 | 12.82 | 13.30 | 12.82 | 13.25 | 0 | -0.02(-0.15%) |
Sep 25, 2008 | 12.93 | 13.27 | 12.75 | 13.27 | 242,155 | +0.52(+4.08%) |
Sep 24, 2008 | 13.28 | 13.28 | 12.65 | 12.75 | 151,641 | -0.47(-3.56%) |
Sep 23, 2008 | 12.48 | 13.44 | 12.20 | 13.22 | 290,605 | +0.96(+7.83%) |
Sep 22, 2008 | 13.33 | 13.49 | 12.22 | 12.26 | 392,572 | -1.23(-9.12%) |
Sep 19, 2008 | 14.08 | 14.09 | 12.70 | 13.49 | 0 | +0.34(+2.59%) |
Sep 18, 2008 | 12.22 | 13.20 | 11.60 | 13.15 | 1,087,367 | +1.15(+9.58%) |
Sep 17, 2008 | 13.02 | 13.20 | 11.78 | 12.00 | 512,626 | -1.04(-7.98%) |
Sep 16, 2008 | 11.46 | 13.19 | 10.84 | 13.04 | 755,396 | +1.79(+15.91%) |
Sep 15, 2008 | 12.64 | 13.37 | 11.25 | 11.25 | 646,670 | -1.85(-14.12%) |
Sep 12, 2008 | 12.74 | 13.10 | 12.74 | 13.10 | 154,631 | +0.07(+0.54%) |
Sep 11, 2008 | 12.87 | 13.12 | 12.40 | 13.03 | 231,909 | -0.02(-0.15%) |
Sep 10, 2008 | 12.28 | 13.14 | 12.28 | 13.05 | 323,185 | +0.69(+5.58%) |
Sep 09, 2008 | 12.92 | 13.18 | 12.27 | 12.36 | 476,445 | -0.78(-5.94%) |
Sep 08, 2008 | 13.00 | 13.29 | 12.80 | 13.14 | 566,617 | +0.44(+3.46%) |
Sep 05, 2008 | 12.49 | 12.72 | 12.18 | 12.70 | 0 | +0.20(+1.60%) |
Sep 04, 2008 | 12.90 | 12.99 | 12.45 | 12.50 | 298,830 | -0.55(-4.21%) |
Sep 03, 2008 | 12.85 | 13.10 | 12.41 | 13.05 | 238,726 | +0.16(+1.24%) |
Sep 02, 2008 | 13.00 | 13.25 | 12.51 | 12.89 | 176,705 | +0.16(+1.26%) |
Aug 29, 2008 | 12.88 | 12.95 | 12.61 | 12.73 | 225,931 | -0.27(-2.08%) |
Aug 28, 2008 | 12.85 | 13.23 | 12.69 | 13.00 | 329,838 | +0.02(+0.15%) |
Aug 27, 2008 | 12.88 | 13.05 | 12.70 | 12.98 | 155,807 | -0.02(-0.15%) |
Aug 26, 2008 | 12.92 | 13.33 | 12.80 | 13.00 | 169,687 | +0.08(+0.62%) |
Aug 25, 2008 | 13.42 | 13.55 | 12.78 | 12.92 | 222,219 | -0.77(-5.62%) |
Aug 22, 2008 | 13.38 | 13.76 | 12.85 | 13.69 | 349,874 | +0.52(+3.95%) |
Aug 21, 2008 | 13.01 | 13.50 | 13.00 | 13.17 | 268,186 | -0.07(-0.53%) |
Aug 20, 2008 | 13.14 | 13.43 | 13.01 | 13.24 | 209,133 | +0.29(+2.24%) |
Aug 19, 2008 | 13.07 | 13.28 | 12.60 | 12.95 | 301,562 | -0.11(-0.84%) |
Aug 18, 2008 | 13.36 | 13.79 | 13.05 | 13.06 | 246,461 | -0.52(-3.83%) |
Aug 15, 2008 | 13.78 | 14.25 | 13.25 | 13.58 | 0 | -0.01(-0.07%) |
Aug 14, 2008 | 13.20 | 13.68 | 13.00 | 13.59 | 160,543 | +0.33(+2.49%) |
Aug 13, 2008 | 13.25 | 13.48 | 12.84 | 13.26 | 230,245 | +0.18(+1.38%) |
Aug 12, 2008 | 13.40 | 13.43 | 12.94 | 13.08 | 287,823 | -0.42(-3.11%) |
Aug 11, 2008 | 12.95 | 13.53 | 12.65 | 13.50 | 339,920 | +0.50(+3.85%) |
Aug 08, 2008 | 12.40 | 13.15 | 12.37 | 13.00 | 403,008 | +0.67(+5.43%) |
Aug 07, 2008 | 12.75 | 12.99 | 12.33 | 12.33 | 322,985 | -0.54(-4.20%) |
Aug 06, 2008 | 13.10 | 13.15 | 12.70 | 12.87 | 197,755 | -0.30(-2.28%) |
Aug 05, 2008 | 12.55 | 13.30 | 12.45 | 13.17 | 350,387 | +0.76(+6.12%) |
Aug 04, 2008 | 12.47 | 12.71 | 11.77 | 12.41 | 297,186 | +0.06(+0.49%) |