Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.23 | 13.54 | 13.13 | 13.33 | 191,000 | +0.13(+0.98%) |
Oct 30, 2008 | 13.36 | 13.36 | 12.89 | 13.20 | 91,080 | +0.39(+3.04%) |
Oct 29, 2008 | 13.15 | 13.48 | 12.79 | 12.81 | 231,016 | -0.24(-1.87%) |
Oct 28, 2008 | 12.25 | 13.06 | 11.81 | 13.06 | 138,369 | +1.19(+10.03%) |
Oct 27, 2008 | 12.07 | 12.41 | 11.87 | 11.87 | 151,929 | -0.30(-2.50%) |
Oct 24, 2008 | 11.69 | 12.46 | 11.15 | 12.17 | 242,453 | -0.46(-3.65%) |
Oct 23, 2008 | 12.53 | 12.72 | 11.95 | 12.63 | 115,596 | +0.27(+2.18%) |
Oct 22, 2008 | 12.88 | 12.88 | 12.11 | 12.36 | 171,776 | -0.78(-5.96%) |
Oct 21, 2008 | 13.36 | 13.52 | 13.14 | 13.14 | 204,735 | -0.38(-2.79%) |
Oct 20, 2008 | 13.19 | 13.52 | 12.97 | 13.52 | 469,094 | +0.39(+2.95%) |
Oct 17, 2008 | 12.78 | 13.66 | 12.76 | 13.13 | 241,114 | +0.05(+0.38%) |
Oct 16, 2008 | 12.69 | 13.10 | 12.14 | 13.08 | 333,627 | +0.42(+3.34%) |
Oct 15, 2008 | 13.43 | 13.44 | 12.66 | 12.66 | 211,629 | -1.15(-8.30%) |
Oct 14, 2008 | 14.29 | 14.52 | 13.37 | 13.81 | 212,376 | +0.17(+1.24%) |
Oct 13, 2008 | 13.08 | 13.64 | 12.68 | 13.64 | 468,869 | +1.17(+9.38%) |
Oct 10, 2008 | 11.80 | 12.56 | 11.26 | 12.47 | 542,858 | -0.24(-1.92%) |
Oct 09, 2008 | 13.72 | 13.72 | 12.30 | 12.71 | 215,290 | -0.75(-5.56%) |
Oct 08, 2008 | 13.23 | 13.93 | 13.23 | 13.46 | 216,561 | -0.22(-1.59%) |
Oct 07, 2008 | 14.76 | 14.77 | 13.68 | 13.68 | 88,764 | -0.86(-5.91%) |
Oct 06, 2008 | 14.77 | 14.77 | 13.97 | 14.54 | 147,840 | -0.66(-4.37%) |
Oct 03, 2008 | 15.63 | 15.79 | 15.18 | 15.20 | 62,201 | -0.24(-1.54%) |
Oct 02, 2008 | 15.86 | 15.86 | 15.37 | 15.44 | 171,249 | -0.48(-3.03%) |
Oct 01, 2008 | 15.53 | 16.02 | 15.53 | 15.92 | 87,545 | +0.22(+1.39%) |
Sep 30, 2008 | 15.53 | 15.71 | 15.33 | 15.70 | 115,616 | +0.29(+1.90%) |
Sep 29, 2008 | 16.24 | 16.24 | 15.11 | 15.41 | 112,468 | -1.05(-6.40%) |
Sep 26, 2008 | 15.83 | 16.46 | 15.83 | 16.46 | 0 | +0.19(+1.14%) |
Sep 25, 2008 | 16.10 | 16.44 | 16.00 | 16.28 | 186,352 | +0.38(+2.42%) |
Sep 24, 2008 | 15.93 | 16.04 | 15.84 | 15.89 | 70,820 | -0.03(-0.21%) |
Sep 23, 2008 | 16.18 | 16.38 | 15.91 | 15.93 | 175,656 | -0.40(-2.47%) |
Sep 22, 2008 | 16.82 | 16.82 | 16.25 | 16.33 | 319,092 | -0.77(-4.49%) |
Sep 19, 2008 | 18.61 | 18.61 | 16.72 | 17.10 | 0 | +0.94(+5.83%) |
Sep 18, 2008 | 15.54 | 16.31 | 15.10 | 16.16 | 271,013 | +0.80(+5.20%) |
Sep 17, 2008 | 15.68 | 15.80 | 15.36 | 15.36 | 116,349 | -0.77(-4.78%) |
Sep 16, 2008 | 15.36 | 16.13 | 15.36 | 16.13 | 92,017 | +0.23(+1.47%) |
Sep 15, 2008 | 15.93 | 16.42 | 15.87 | 15.90 | 193,624 | -0.79(-4.74%) |
Sep 12, 2008 | 16.44 | 16.72 | 16.44 | 16.69 | 106,769 | +0.15(+0.93%) |
Sep 11, 2008 | 16.20 | 16.55 | 16.15 | 16.53 | 91,350 | +0.05(+0.27%) |
Sep 10, 2008 | 16.48 | 16.61 | 16.32 | 16.49 | 72,346 | +0.04(+0.22%) |
Sep 09, 2008 | 16.99 | 17.05 | 16.45 | 16.45 | 367,119 | -0.57(-3.33%) |
Sep 08, 2008 | 16.92 | 17.26 | 16.70 | 17.02 | 193,451 | +0.49(+2.95%) |
Sep 05, 2008 | 16.19 | 16.54 | 16.14 | 16.53 | 0 | +0.10(+0.58%) |
Sep 04, 2008 | 16.79 | 16.80 | 16.41 | 16.43 | 104,962 | -0.48(-2.87%) |
Sep 03, 2008 | 16.82 | 16.92 | 16.76 | 16.92 | 195,650 | +0.10(+0.59%) |
Sep 02, 2008 | 16.95 | 17.12 | 16.76 | 16.82 | 90,471 | +0.03(+0.20%) |
Aug 29, 2008 | 16.79 | 16.96 | 16.76 | 16.79 | 78,704 | -0.18(-1.05%) |
Aug 28, 2008 | 16.76 | 16.96 | 16.70 | 16.96 | 62,962 | +0.36(+2.18%) |
Aug 27, 2008 | 16.41 | 16.64 | 16.41 | 16.60 | 103,703 | +0.14(+0.87%) |
Aug 26, 2008 | 16.45 | 16.51 | 16.35 | 16.46 | 267,255 | +0.02(+0.15%) |
Aug 25, 2008 | 16.58 | 16.64 | 16.39 | 16.43 | 70,574 | -0.33(-1.96%) |
Aug 22, 2008 | 16.71 | 16.76 | 16.65 | 16.76 | 47,874 | +0.27(+1.61%) |
Aug 21, 2008 | 16.26 | 16.55 | 16.26 | 16.50 | 217,978 | +0.04(+0.27%) |
Aug 20, 2008 | 16.36 | 16.48 | 16.25 | 16.45 | 60,095 | +0.05(+0.32%) |
Aug 19, 2008 | 16.45 | 16.50 | 16.33 | 16.40 | 109,159 | -0.22(-1.33%) |
Aug 18, 2008 | 16.85 | 16.97 | 16.56 | 16.62 | 59,840 | -0.28(-1.64%) |
Aug 15, 2008 | 16.77 | 16.97 | 16.77 | 16.90 | 0 | +0.12(+0.69%) |
Aug 14, 2008 | 16.54 | 16.89 | 16.54 | 16.78 | 87,964 | +0.12(+0.72%) |
Aug 13, 2008 | 16.81 | 16.81 | 16.52 | 16.66 | 120,208 | -0.15(-0.89%) |
Aug 12, 2008 | 17.12 | 17.12 | 16.77 | 16.81 | 140,847 | -0.31(-1.80%) |
Aug 11, 2008 | 16.99 | 17.28 | 16.92 | 17.12 | 245,437 | +0.16(+0.93%) |
Aug 08, 2008 | 16.51 | 17.00 | 16.51 | 16.96 | 78,718 | +0.42(+2.54%) |
Aug 07, 2008 | 16.66 | 16.81 | 16.51 | 16.54 | 79,571 | -0.38(-2.24%) |
Aug 06, 2008 | 16.82 | 16.92 | 16.76 | 16.92 | 43,238 | +0.01(+0.06%) |
Aug 05, 2008 | 16.61 | 16.91 | 16.56 | 16.91 | 80,001 | +0.49(+2.97%) |
Aug 04, 2008 | 16.41 | 16.55 | 16.40 | 16.42 | 72,188 | -0.11(-0.68%) |