Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.73 | 10.98 | 10.45 | 10.70 | 576,936 | -0.16(-1.47%) |
Oct 30, 2008 | 10.99 | 11.50 | 10.51 | 10.86 | 1,498,704 | +0.49(+4.73%) |
Oct 29, 2008 | 10.41 | 10.76 | 9.720 | 10.37 | 476,046 | -0.01(-0.10%) |
Oct 28, 2008 | 9.070 | 10.39 | 8.670 | 10.38 | 469,733 | +1.46(+16.37%) |
Oct 27, 2008 | 9.030 | 9.460 | 8.880 | 8.920 | 347,831 | -0.21(-2.30%) |
Oct 24, 2008 | 8.890 | 9.250 | 8.750 | 9.130 | 299,826 | +0.09(+1.00%) |
Oct 23, 2008 | 9.290 | 9.500 | 8.670 | 9.040 | 187,353 | -0.27(-2.90%) |
Oct 22, 2008 | 9.330 | 9.524 | 9.060 | 9.310 | 263,979 | -0.19(-2.00%) |
Oct 21, 2008 | 9.530 | 9.870 | 9.490 | 9.500 | 314,696 | -0.25(-2.56%) |
Oct 20, 2008 | 9.760 | 9.860 | 9.454 | 9.750 | 346,685 | +0.11(+1.14%) |
Oct 17, 2008 | 9.790 | 10.15 | 8.190 | 9.640 | 433,643 | -0.61(-5.95%) |
Oct 16, 2008 | 9.560 | 10.28 | 8.940 | 10.25 | 601,941 | +0.75(+7.89%) |
Oct 15, 2008 | 9.370 | 9.640 | 9.370 | 9.500 | 567,211 | +0.00(+0.00%) |
Oct 14, 2008 | 9.960 | 9.960 | 9.120 | 9.500 | 505,844 | -0.19(-1.96%) |
Oct 13, 2008 | 8.990 | 9.690 | 8.860 | 9.690 | 455,923 | +0.98(+11.25%) |
Oct 10, 2008 | 8.000 | 8.880 | 7.350 | 8.710 | 752,516 | +0.59(+7.27%) |
Oct 09, 2008 | 8.960 | 9.150 | 8.060 | 8.120 | 649,158 | -0.72(-8.14%) |
Oct 08, 2008 | 9.020 | 9.370 | 8.350 | 8.840 | 1,549,601 | -0.24(-2.64%) |
Oct 07, 2008 | 9.770 | 10.12 | 9.070 | 9.080 | 1,015,481 | -0.53(-5.52%) |
Oct 06, 2008 | 10.18 | 10.20 | 9.220 | 9.610 | 1,028,033 | -0.64(-6.24%) |
Oct 03, 2008 | 10.61 | 11.10 | 10.25 | 10.25 | 547,261 | -0.35(-3.30%) |
Oct 02, 2008 | 11.10 | 11.23 | 10.50 | 10.60 | 703,069 | -0.78(-6.85%) |
Oct 01, 2008 | 11.85 | 12.04 | 11.32 | 11.38 | 410,682 | -0.67(-5.56%) |
Sep 30, 2008 | 11.08 | 12.08 | 10.99 | 12.05 | 724,067 | +1.10(+10.05%) |
Sep 29, 2008 | 11.82 | 12.12 | 10.01 | 10.95 | 700,131 | -1.07(-8.90%) |
Sep 26, 2008 | 12.53 | 12.55 | 11.88 | 12.02 | 1,022,167 | -0.67(-5.28%) |
Sep 25, 2008 | 13.44 | 13.44 | 12.68 | 12.69 | 482,008 | -0.81(-6.00%) |
Sep 24, 2008 | 13.68 | 14.05 | 13.44 | 13.50 | 226,238 | -0.13(-0.95%) |
Sep 23, 2008 | 14.38 | 14.78 | 13.56 | 13.63 | 279,364 | -0.72(-5.02%) |
Sep 22, 2008 | 14.70 | 14.93 | 14.28 | 14.35 | 579,414 | -0.37(-2.51%) |
Sep 19, 2008 | 14.51 | 15.00 | 14.38 | 14.72 | 1,034,003 | +1.30(+9.69%) |
Sep 18, 2008 | 13.98 | 14.00 | 12.55 | 13.42 | 1,015,904 | +0.41(+3.15%) |
Sep 17, 2008 | 14.06 | 14.34 | 12.97 | 13.01 | 1,208,281 | -1.23(-8.64%) |
Sep 16, 2008 | 14.75 | 14.79 | 13.95 | 14.24 | 644,893 | -0.61(-4.11%) |
Sep 15, 2008 | 15.28 | 15.55 | 14.73 | 14.85 | 401,921 | -0.43(-2.81%) |
Sep 12, 2008 | 15.57 | 15.76 | 15.19 | 15.28 | 280,045 | -0.39(-2.49%) |
Sep 11, 2008 | 15.65 | 15.90 | 15.44 | 15.67 | 244,941 | -0.17(-1.07%) |
Sep 10, 2008 | 15.85 | 16.12 | 15.75 | 15.84 | 246,339 | +0.27(+1.73%) |
Sep 09, 2008 | 15.98 | 16.38 | 15.54 | 15.57 | 360,945 | -0.43(-2.69%) |
Sep 08, 2008 | 16.30 | 16.40 | 15.69 | 16.00 | 380,300 | +0.00(+0.00%) |
Sep 05, 2008 | 15.85 | 16.29 | 15.76 | 16.00 | 256,964 | +0.05(+0.31%) |
Sep 04, 2008 | 16.42 | 16.56 | 15.85 | 15.95 | 294,512 | -0.63(-3.80%) |
Sep 03, 2008 | 16.67 | 16.91 | 16.39 | 16.58 | 239,523 | -0.09(-0.54%) |
Sep 02, 2008 | 17.12 | 17.33 | 16.43 | 16.67 | 225,620 | -0.19(-1.13%) |
Aug 29, 2008 | 16.50 | 17.01 | 16.14 | 16.86 | 324,281 | +0.32(+1.93%) |
Aug 28, 2008 | 16.26 | 16.60 | 16.18 | 16.54 | 433,049 | +0.31(+1.91%) |
Aug 27, 2008 | 16.40 | 16.60 | 16.03 | 16.23 | 358,311 | -0.17(-1.04%) |
Aug 26, 2008 | 16.62 | 17.02 | 16.35 | 16.40 | 187,108 | -0.27(-1.62%) |
Aug 25, 2008 | 16.93 | 17.20 | 16.53 | 16.67 | 159,030 | -0.54(-3.14%) |
Aug 22, 2008 | 16.69 | 17.30 | 16.66 | 17.21 | 215,871 | +0.63(+3.80%) |
Aug 21, 2008 | 16.67 | 16.98 | 16.39 | 16.58 | 174,615 | -0.22(-1.31%) |
Aug 20, 2008 | 16.56 | 17.14 | 16.26 | 16.80 | 325,647 | +0.39(+2.38%) |
Aug 19, 2008 | 16.90 | 16.97 | 16.13 | 16.41 | 352,811 | -0.62(-3.64%) |
Aug 18, 2008 | 17.51 | 17.80 | 16.97 | 17.03 | 307,235 | -0.48(-2.74%) |
Aug 15, 2008 | 17.73 | 17.94 | 17.02 | 17.51 | 500,170 | -0.03(-0.17%) |
Aug 14, 2008 | 17.31 | 17.91 | 17.31 | 17.54 | 274,807 | +0.19(+1.10%) |
Aug 13, 2008 | 17.23 | 17.55 | 17.12 | 17.35 | 259,824 | +0.12(+0.70%) |
Aug 12, 2008 | 17.06 | 17.82 | 16.95 | 17.23 | 584,026 | +0.08(+0.47%) |
Aug 11, 2008 | 16.44 | 17.69 | 16.44 | 17.15 | 688,352 | +0.69(+4.19%) |
Aug 08, 2008 | 15.45 | 16.94 | 15.35 | 16.46 | 707,103 | +1.06(+6.88%) |
Aug 07, 2008 | 14.32 | 15.44 | 14.31 | 15.40 | 711,821 | +0.97(+6.72%) |
Aug 06, 2008 | 14.37 | 14.63 | 14.19 | 14.43 | 1,136,714 | +0.23(+1.62%) |
Aug 05, 2008 | 14.34 | 14.49 | 14.01 | 14.20 | 1,793,656 | -0.73(-4.89%) |
Aug 04, 2008 | 14.79 | 15.10 | 14.33 | 14.93 | 725,791 | -0.13(-0.86%) |