Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.06 | 11.06 | 10.42 | 10.73 | 450,576 | +0.18(+1.67%) |
Oct 30, 2008 | 10.79 | 10.79 | 10.23 | 10.55 | 346,779 | +0.33(+3.28%) |
Oct 29, 2008 | 10.27 | 10.62 | 9.988 | 10.22 | 608,382 | -0.30(-2.85%) |
Oct 28, 2008 | 9.629 | 10.52 | 8.912 | 10.52 | 250,002 | +1.58(+17.70%) |
Oct 27, 2008 | 9.312 | 9.952 | 8.935 | 8.935 | 1,729,999 | -0.56(-5.88%) |
Oct 24, 2008 | 9.706 | 9.829 | 9.384 | 9.494 | 3,899,045 | -0.71(-6.92%) |
Oct 23, 2008 | 9.823 | 10.49 | 9.811 | 10.20 | 1,904,357 | -0.12(-1.14%) |
Oct 22, 2008 | 11.05 | 11.11 | 10.18 | 10.32 | 1,784,810 | -0.71(-6.40%) |
Oct 21, 2008 | 11.86 | 11.86 | 10.95 | 11.02 | 1,166,813 | -0.53(-4.57%) |
Oct 20, 2008 | 10.68 | 11.55 | 10.68 | 11.55 | 213,614 | +0.52(+4.67%) |
Oct 17, 2008 | 11.70 | 11.73 | 10.58 | 11.03 | 598,483 | -0.22(-1.98%) |
Oct 16, 2008 | 10.41 | 11.26 | 10.41 | 11.26 | 305,381 | +0.45(+4.13%) |
Oct 15, 2008 | 11.67 | 11.67 | 10.81 | 10.81 | 320,012 | -1.20(-9.99%) |
Oct 14, 2008 | 13.19 | 14.44 | 11.71 | 12.01 | 489,589 | +0.01(+0.05%) |
Oct 13, 2008 | 12.12 | 12.79 | 10.83 | 12.00 | 887,279 | +1.13(+10.38%) |
Oct 10, 2008 | 11.46 | 11.99 | 9.994 | 10.88 | 595,765 | -0.06(-0.54%) |
Oct 09, 2008 | 11.08 | 11.94 | 10.82 | 10.93 | 450,769 | -0.64(-5.50%) |
Oct 08, 2008 | 11.76 | 11.90 | 11.36 | 11.57 | 325,827 | -0.33(-2.76%) |
Oct 07, 2008 | 13.04 | 13.14 | 11.86 | 11.90 | 422,275 | -0.65(-5.20%) |
Oct 06, 2008 | 13.16 | 13.16 | 11.99 | 12.55 | 383,591 | -0.71(-5.33%) |
Oct 03, 2008 | 13.60 | 13.76 | 13.20 | 13.26 | 207,693 | -0.21(-1.53%) |
Oct 02, 2008 | 13.84 | 13.84 | 13.43 | 13.46 | 423,568 | -0.70(-4.97%) |
Oct 01, 2008 | 14.34 | 14.34 | 13.94 | 14.17 | 424,150 | -0.18(-1.25%) |
Sep 30, 2008 | 13.65 | 14.38 | 13.65 | 14.35 | 497,152 | +0.50(+3.62%) |
Sep 29, 2008 | 15.14 | 15.14 | 13.74 | 13.85 | 225,296 | -1.26(-8.32%) |
Sep 26, 2008 | 15.01 | 15.10 | 14.87 | 15.10 | 0 | -0.17(-1.12%) |
Sep 25, 2008 | 14.78 | 15.44 | 14.78 | 15.27 | 163,367 | +0.09(+0.58%) |
Sep 24, 2008 | 15.84 | 15.84 | 15.12 | 15.18 | 321,438 | -0.01(-0.08%) |
Sep 23, 2008 | 15.95 | 15.95 | 14.74 | 15.20 | 342,266 | -0.05(-0.31%) |
Sep 22, 2008 | 16.23 | 16.46 | 15.22 | 15.24 | 457,291 | -0.86(-5.37%) |
Sep 19, 2008 | 15.29 | 16.23 | 15.28 | 16.11 | 0 | +0.98(+6.50%) |
Sep 18, 2008 | 14.17 | 15.22 | 14.17 | 15.12 | 1,232,359 | +0.60(+4.12%) |
Sep 17, 2008 | 15.14 | 15.14 | 14.47 | 14.53 | 144,014 | -0.50(-3.32%) |
Sep 16, 2008 | 14.70 | 15.12 | 14.70 | 15.03 | 266,768 | +0.04(+0.24%) |
Sep 15, 2008 | 14.71 | 15.18 | 14.71 | 14.99 | 171,922 | -0.46(-2.97%) |
Sep 12, 2008 | 15.67 | 15.67 | 15.23 | 15.45 | 451,592 | +0.24(+1.58%) |
Sep 11, 2008 | 14.98 | 15.21 | 14.98 | 15.21 | 886,835 | -0.15(-0.99%) |
Sep 10, 2008 | 15.57 | 15.57 | 14.93 | 15.36 | 162,692 | +0.18(+1.16%) |
Sep 09, 2008 | 15.83 | 15.83 | 15.18 | 15.18 | 188,489 | -0.58(-3.66%) |
Sep 08, 2008 | 16.32 | 16.72 | 15.55 | 15.76 | 133,306 | +0.24(+1.51%) |
Sep 05, 2008 | 15.30 | 15.60 | 15.30 | 15.53 | 0 | -0.05(-0.30%) |
Sep 04, 2008 | 15.94 | 15.94 | 15.51 | 15.57 | 206,601 | -0.52(-3.25%) |
Sep 03, 2008 | 16.66 | 16.66 | 15.97 | 16.10 | 138,448 | +0.04(+0.22%) |
Sep 02, 2008 | 16.07 | 16.27 | 16.02 | 16.06 | 220,281 | -0.49(-2.95%) |
Aug 29, 2008 | 16.54 | 16.65 | 16.47 | 16.55 | 124,309 | -0.04(-0.21%) |
Aug 28, 2008 | 16.46 | 16.61 | 16.44 | 16.58 | 545,089 | +0.15(+0.93%) |
Aug 27, 2008 | 16.21 | 16.47 | 16.21 | 16.43 | 216,440 | +0.15(+0.90%) |
Aug 26, 2008 | 16.32 | 16.42 | 16.19 | 16.28 | 893,498 | +0.12(+0.76%) |
Aug 25, 2008 | 16.06 | 16.32 | 16.06 | 16.16 | 179,621 | -0.23(-1.40%) |
Aug 22, 2008 | 16.51 | 16.51 | 16.24 | 16.39 | 225,146 | +0.08(+0.50%) |
Aug 21, 2008 | 16.07 | 16.35 | 16.07 | 16.31 | 272,520 | +0.12(+0.73%) |
Aug 20, 2008 | 16.48 | 16.48 | 15.94 | 16.19 | 466,223 | +0.01(+0.04%) |
Aug 19, 2008 | 16.11 | 16.18 | 16.05 | 16.18 | 176,427 | -0.09(-0.58%) |
Aug 18, 2008 | 16.46 | 16.62 | 16.20 | 16.28 | 125,499 | -0.03(-0.18%) |
Aug 15, 2008 | 17.18 | 17.18 | 16.28 | 16.31 | 0 | -0.16(-0.96%) |
Aug 14, 2008 | 16.32 | 16.51 | 16.32 | 16.47 | 105,860 | +0.05(+0.29%) |
Aug 13, 2008 | 17.06 | 17.06 | 16.38 | 16.42 | 171,716 | -0.25(-1.52%) |
Aug 12, 2008 | 16.62 | 16.78 | 16.58 | 16.67 | 1,581,577 | -0.10(-0.60%) |
Aug 11, 2008 | 16.93 | 16.96 | 16.72 | 16.77 | 191,223 | -0.10(-0.59%) |
Aug 08, 2008 | 17.34 | 17.34 | 16.67 | 16.87 | 148,680 | +0.00(+0.00%) |
Aug 07, 2008 | 17.05 | 17.12 | 16.85 | 16.87 | 86,180 | -0.35(-2.01%) |
Aug 06, 2008 | 17.08 | 17.24 | 17.08 | 17.22 | 92,685 | +0.04(+0.24%) |
Aug 05, 2008 | 16.89 | 17.18 | 16.87 | 17.18 | 624,265 | +0.32(+1.88%) |
Aug 04, 2008 | 17.83 | 17.83 | 16.84 | 16.86 | 60,019 | -0.27(-1.58%) |