Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.36 | 13.90 | 12.96 | 13.59 | 0 | +0.22(+1.65%) |
Oct 30, 2008 | 13.47 | 13.47 | 13.20 | 13.37 | 2,768 | +0.16(+1.24%) |
Oct 29, 2008 | 13.29 | 13.29 | 13.12 | 13.20 | 3,089 | -0.09(-0.68%) |
Oct 28, 2008 | 13.48 | 13.89 | 13.21 | 13.29 | 10,422 | -0.21(-1.55%) |
Oct 27, 2008 | 13.57 | 13.74 | 13.48 | 13.50 | 12,453 | -0.16(-1.16%) |
Oct 24, 2008 | 13.59 | 13.67 | 13.56 | 13.66 | 0 | -0.02(-0.12%) |
Oct 23, 2008 | 13.89 | 13.93 | 13.68 | 13.68 | 2,826 | -0.33(-2.34%) |
Oct 22, 2008 | 13.75 | 14.01 | 13.60 | 14.01 | 3,533 | +0.36(+2.66%) |
Oct 21, 2008 | 13.64 | 13.64 | 13.39 | 13.64 | 3,547 | +0.26(+1.95%) |
Oct 20, 2008 | 13.27 | 13.39 | 13.02 | 13.38 | 4,769 | +0.22(+1.68%) |
Oct 17, 2008 | 13.13 | 13.16 | 12.37 | 13.16 | 0 | +0.04(+0.30%) |
Oct 16, 2008 | 13.59 | 13.73 | 13.12 | 13.12 | 16,525 | -0.45(-3.34%) |
Oct 15, 2008 | 13.30 | 13.86 | 13.23 | 13.57 | 18,087 | +0.18(+1.34%) |
Oct 14, 2008 | 13.06 | 13.53 | 13.06 | 13.40 | 10,699 | +0.37(+2.84%) |
Oct 13, 2008 | 12.89 | 13.67 | 12.89 | 13.03 | 17,894 | +0.13(+1.01%) |
Oct 10, 2008 | 13.12 | 14.37 | 12.90 | 12.90 | 0 | -0.46(-3.43%) |
Oct 09, 2008 | 13.31 | 13.71 | 13.04 | 13.35 | 21,109 | -0.32(-2.34%) |
Oct 08, 2008 | 12.84 | 14.62 | 12.84 | 13.67 | 71,391 | -0.42(-3.01%) |
Oct 07, 2008 | 14.74 | 14.74 | 13.98 | 14.10 | 37,450 | -0.64(-4.32%) |
Oct 06, 2008 | 14.61 | 15.00 | 14.61 | 14.74 | 6,592 | -0.32(-2.14%) |
Oct 03, 2008 | 14.98 | 15.28 | 14.98 | 15.06 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 14.83 | 15.14 | 14.83 | 15.06 | 6,977 | +0.33(+2.27%) |
Oct 01, 2008 | 14.77 | 14.88 | 14.72 | 14.72 | 3,206 | +0.06(+0.39%) |
Sep 30, 2008 | 15.00 | 15.05 | 14.66 | 14.67 | 11,793 | +0.03(+0.23%) |
Sep 29, 2008 | 14.67 | 14.94 | 14.63 | 14.63 | 14,140 | +0.22(+1.53%) |
Sep 26, 2008 | 14.44 | 14.61 | 14.38 | 14.41 | 0 | -0.08(-0.55%) |
Sep 25, 2008 | 14.58 | 14.68 | 14.49 | 14.49 | 4,062 | -0.06(-0.39%) |
Sep 24, 2008 | 14.46 | 14.55 | 14.44 | 14.55 | 7,671 | +0.06(+0.45%) |
Sep 23, 2008 | 14.52 | 14.72 | 14.44 | 14.48 | 9,009 | -0.04(-0.25%) |
Sep 22, 2008 | 14.72 | 14.72 | 14.52 | 14.52 | 14,326 | -0.26(-1.76%) |
Sep 19, 2008 | 14.59 | 15.06 | 14.59 | 14.78 | 0 | -0.08(-0.57%) |
Sep 18, 2008 | 15.00 | 15.00 | 14.80 | 14.87 | 3,709 | -0.02(-0.15%) |
Sep 17, 2008 | 15.03 | 15.10 | 14.89 | 14.89 | 3,886 | -0.08(-0.51%) |
Sep 16, 2008 | 15.00 | 15.09 | 14.86 | 14.97 | 14,170 | -0.18(-1.17%) |
Sep 15, 2008 | 15.01 | 15.28 | 15.00 | 15.14 | 6,801 | -0.14(-0.93%) |
Sep 12, 2008 | 15.31 | 15.45 | 15.23 | 15.28 | 0 | -0.31(-2.00%) |
Sep 11, 2008 | 15.43 | 15.62 | 15.43 | 15.60 | 3,533 | +0.11(+0.73%) |
Sep 10, 2008 | 15.75 | 15.75 | 15.13 | 15.48 | 10,952 | -0.25(-1.58%) |
Sep 09, 2008 | 15.00 | 15.85 | 15.00 | 15.73 | 41,159 | +0.78(+5.19%) |
Sep 08, 2008 | 15.14 | 15.14 | 14.94 | 14.96 | 3,886 | -0.32(-2.11%) |
Sep 05, 2008 | 15.23 | 15.28 | 15.20 | 15.28 | 0 | -0.03(-0.22%) |
Sep 04, 2008 | 15.17 | 15.31 | 15.15 | 15.31 | 7,066 | +0.12(+0.78%) |
Sep 03, 2008 | 15.23 | 15.23 | 15.14 | 15.19 | 13,955 | -0.06(-0.41%) |
Sep 02, 2008 | 15.06 | 15.26 | 15.00 | 15.26 | 11,968 | +0.20(+1.35%) |
Aug 29, 2008 | 14.99 | 15.05 | 14.94 | 15.05 | 0 | +0.03(+0.19%) |
Aug 28, 2008 | 14.72 | 15.05 | 14.72 | 15.02 | 6,801 | +0.05(+0.34%) |
Aug 27, 2008 | 14.97 | 15.09 | 14.97 | 14.97 | 4,824 | +0.03(+0.19%) |
Aug 26, 2008 | 15.14 | 15.20 | 14.72 | 14.94 | 22,964 | -0.34(-2.22%) |
Aug 25, 2008 | 15.01 | 15.28 | 14.94 | 15.28 | 5,741 | +0.11(+0.75%) |
Aug 22, 2008 | 15.23 | 15.28 | 15.17 | 15.17 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 15.42 | 15.42 | 15.00 | 15.17 | 13,471 | +0.14(+0.94%) |
Aug 20, 2008 | 15.84 | 15.84 | 14.87 | 15.03 | 12,718 | -0.79(-4.98%) |
Aug 19, 2008 | 15.84 | 15.84 | 15.71 | 15.82 | 1,589 | +0.05(+0.29%) |
Aug 18, 2008 | 15.68 | 15.84 | 15.48 | 15.77 | 5,018 | +0.27(+1.72%) |
Aug 15, 2008 | 15.79 | 15.85 | 15.37 | 15.51 | 0 | +0.20(+1.33%) |
Aug 14, 2008 | 15.40 | 15.60 | 15.28 | 15.30 | 4,780 | +0.13(+0.86%) |
Aug 13, 2008 | 15.17 | 15.17 | 15.17 | 15.17 | 2,155 | -0.06(-0.37%) |
Aug 12, 2008 | 14.97 | 15.84 | 14.97 | 15.23 | 14,586 | +0.25(+1.70%) |
Aug 11, 2008 | 14.28 | 14.97 | 14.28 | 14.97 | 7,588 | +0.08(+0.57%) |
Aug 08, 2008 | 14.72 | 15.05 | 14.72 | 14.89 | 3,914 | -0.01(-0.04%) |
Aug 07, 2008 | 15.00 | 15.06 | 14.72 | 14.89 | 11,985 | -0.19(-1.28%) |
Aug 06, 2008 | 14.77 | 15.09 | 14.77 | 15.09 | 3,268 | +0.14(+0.95%) |
Aug 05, 2008 | 15.01 | 15.11 | 14.73 | 14.94 | 6,889 | -0.25(-1.64%) |
Aug 04, 2008 | 15.14 | 15.31 | 15.05 | 15.19 | 2,702 | +0.19(+1.24%) |