Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.18 | 10.85 | 9.992 | 10.84 | 0 | +0.55(+5.36%) |
Oct 30, 2008 | 9.907 | 10.32 | 9.480 | 10.29 | 361,545 | +0.70(+7.35%) |
Oct 29, 2008 | 9.992 | 10.15 | 9.539 | 9.584 | 607,033 | -0.46(-4.56%) |
Oct 28, 2008 | 9.059 | 10.09 | 8.624 | 10.04 | 431,939 | +1.29(+14.76%) |
Oct 27, 2008 | 8.942 | 9.593 | 8.714 | 8.749 | 504,362 | -0.30(-3.32%) |
Oct 24, 2008 | 8.700 | 9.323 | 8.628 | 9.050 | 574,118 | -0.52(-5.48%) |
Oct 23, 2008 | 9.884 | 9.969 | 8.808 | 9.575 | 536,980 | -0.25(-2.56%) |
Oct 22, 2008 | 10.05 | 10.28 | 9.552 | 9.826 | 281,763 | -0.29(-2.84%) |
Oct 21, 2008 | 10.10 | 10.49 | 10.05 | 10.11 | 435,707 | -0.18(-1.79%) |
Oct 20, 2008 | 10.36 | 10.37 | 9.915 | 10.30 | 375,871 | +0.04(+0.44%) |
Oct 17, 2008 | 9.821 | 10.77 | 9.767 | 10.25 | 0 | -0.05(-0.48%) |
Oct 16, 2008 | 9.960 | 11.17 | 9.646 | 10.30 | 969,339 | +0.22(+2.18%) |
Oct 15, 2008 | 10.92 | 11.17 | 10.08 | 10.08 | 480,199 | -1.17(-10.40%) |
Oct 14, 2008 | 11.79 | 11.98 | 10.43 | 11.25 | 521,414 | -0.44(-3.72%) |
Oct 13, 2008 | 11.85 | 11.96 | 10.91 | 11.69 | 331,121 | +0.61(+5.46%) |
Oct 10, 2008 | 9.346 | 11.08 | 8.476 | 11.08 | 0 | +1.02(+10.17%) |
Oct 09, 2008 | 11.07 | 11.40 | 10.06 | 10.06 | 555,577 | -1.01(-9.12%) |
Oct 08, 2008 | 10.87 | 11.84 | 10.54 | 11.07 | 578,863 | -0.15(-1.32%) |
Oct 07, 2008 | 11.83 | 12.50 | 11.15 | 11.22 | 606,384 | -0.53(-4.54%) |
Oct 06, 2008 | 11.31 | 11.86 | 11.25 | 11.75 | 435,654 | -0.04(-0.38%) |
Oct 03, 2008 | 12.51 | 12.98 | 11.75 | 11.79 | 0 | -0.43(-3.49%) |
Oct 02, 2008 | 12.73 | 13.00 | 12.22 | 12.22 | 144,882 | -0.58(-4.55%) |
Oct 01, 2008 | 12.94 | 12.95 | 12.64 | 12.80 | 288,270 | -0.35(-2.63%) |
Sep 30, 2008 | 12.78 | 13.40 | 12.35 | 13.15 | 406,478 | +0.75(+6.04%) |
Sep 29, 2008 | 12.50 | 12.81 | 12.18 | 12.40 | 236,950 | -0.45(-3.52%) |
Sep 26, 2008 | 12.68 | 13.48 | 12.22 | 12.85 | 0 | +0.09(+0.67%) |
Sep 25, 2008 | 12.53 | 12.92 | 12.34 | 12.77 | 269,091 | +0.42(+3.41%) |
Sep 24, 2008 | 12.67 | 12.67 | 12.31 | 12.35 | 273,744 | -0.32(-2.51%) |
Sep 23, 2008 | 12.78 | 13.10 | 12.53 | 12.66 | 267,762 | -0.17(-1.29%) |
Sep 22, 2008 | 13.86 | 13.86 | 12.82 | 12.83 | 479,053 | -1.14(-8.18%) |
Sep 19, 2008 | 12.88 | 13.98 | 12.55 | 13.97 | 0 | +1.42(+11.33%) |
Sep 18, 2008 | 11.95 | 12.60 | 11.70 | 12.55 | 464,524 | +0.60(+4.99%) |
Sep 17, 2008 | 12.86 | 12.86 | 11.70 | 11.96 | 660,037 | -1.03(-7.94%) |
Sep 16, 2008 | 12.36 | 13.07 | 12.36 | 12.99 | 611,602 | +0.34(+2.69%) |
Sep 15, 2008 | 12.79 | 13.28 | 12.63 | 12.65 | 499,889 | -0.48(-3.66%) |
Sep 12, 2008 | 12.72 | 13.31 | 12.72 | 13.13 | 0 | +0.22(+1.74%) |
Sep 11, 2008 | 12.87 | 12.96 | 12.65 | 12.90 | 381,988 | -0.15(-1.17%) |
Sep 10, 2008 | 12.74 | 13.15 | 12.66 | 13.05 | 439,922 | +0.48(+3.78%) |
Sep 09, 2008 | 12.77 | 13.01 | 12.58 | 12.58 | 653,766 | -0.20(-1.54%) |
Sep 08, 2008 | 12.81 | 12.81 | 12.47 | 12.78 | 546,633 | +0.40(+3.26%) |
Sep 05, 2008 | 12.16 | 12.53 | 12.14 | 12.37 | 0 | +0.07(+0.58%) |
Sep 04, 2008 | 12.40 | 12.52 | 12.30 | 12.30 | 428,119 | -0.22(-1.72%) |
Sep 03, 2008 | 12.23 | 12.56 | 12.18 | 12.52 | 427,820 | +0.26(+2.09%) |
Sep 02, 2008 | 12.31 | 12.49 | 11.99 | 12.26 | 255,014 | +0.21(+1.75%) |
Aug 29, 2008 | 12.20 | 12.21 | 11.99 | 12.05 | 0 | -0.19(-1.57%) |
Aug 28, 2008 | 12.11 | 12.24 | 11.99 | 12.24 | 498,872 | +0.13(+1.04%) |
Aug 27, 2008 | 11.99 | 12.19 | 11.90 | 12.12 | 513,794 | +0.10(+0.86%) |
Aug 26, 2008 | 11.93 | 12.08 | 11.88 | 12.01 | 567,922 | +0.09(+0.75%) |
Aug 25, 2008 | 12.05 | 12.05 | 11.86 | 11.92 | 642,124 | -0.17(-1.45%) |
Aug 22, 2008 | 12.20 | 12.27 | 11.99 | 12.10 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 11.92 | 12.18 | 11.88 | 12.10 | 498,489 | +0.01(+0.11%) |
Aug 20, 2008 | 12.37 | 12.37 | 11.89 | 12.09 | 535,486 | -0.29(-2.36%) |
Aug 19, 2008 | 12.89 | 13.05 | 12.31 | 12.38 | 596,959 | -0.75(-5.71%) |
Aug 18, 2008 | 13.27 | 13.32 | 12.95 | 13.13 | 155,259 | -0.06(-0.44%) |
Aug 15, 2008 | 13.27 | 13.39 | 12.91 | 13.18 | 0 | -0.09(-0.64%) |
Aug 14, 2008 | 13.16 | 13.39 | 13.14 | 13.27 | 432,432 | -0.04(-0.27%) |
Aug 13, 2008 | 13.32 | 13.37 | 13.19 | 13.31 | 257,859 | -0.01(-0.10%) |
Aug 12, 2008 | 13.22 | 13.40 | 13.02 | 13.32 | 524,145 | +0.07(+0.54%) |
Aug 11, 2008 | 12.94 | 13.25 | 12.76 | 13.25 | 522,165 | +0.31(+2.43%) |
Aug 08, 2008 | 12.04 | 13.05 | 12.00 | 12.93 | 548,723 | +0.85(+7.05%) |
Aug 07, 2008 | 12.44 | 12.45 | 11.80 | 12.08 | 751,726 | -0.44(-3.51%) |
Aug 06, 2008 | 13.26 | 13.26 | 12.49 | 12.52 | 458,066 | -0.83(-6.18%) |
Aug 05, 2008 | 13.41 | 13.41 | 12.93 | 13.35 | 663,569 | +0.04(+0.34%) |
Aug 04, 2008 | 13.42 | 13.42 | 13.19 | 13.30 | 578,215 | -0.12(-0.90%) |