Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.63 | 15.28 | 14.58 | 15.18 | 26,501 | -0.03(-0.19%) |
Oct 30, 2008 | 15.42 | 15.50 | 15.14 | 15.21 | 23,692 | +0.35(+2.36%) |
Oct 29, 2008 | 14.61 | 15.07 | 14.61 | 14.86 | 14,961 | +0.16(+1.06%) |
Oct 28, 2008 | 13.99 | 14.71 | 13.61 | 14.70 | 45,346 | +1.33(+9.98%) |
Oct 27, 2008 | 13.61 | 13.63 | 13.37 | 13.37 | 9,722 | -0.48(-3.48%) |
Oct 24, 2008 | 13.26 | 13.85 | 13.26 | 13.85 | 5,396 | -0.32(-2.28%) |
Oct 23, 2008 | 13.94 | 14.18 | 13.44 | 14.18 | 22,099 | +0.56(+4.08%) |
Oct 22, 2008 | 13.45 | 13.64 | 13.42 | 13.62 | 3,477 | -0.79(-5.51%) |
Oct 21, 2008 | 14.36 | 14.43 | 14.35 | 14.41 | 9,116 | +0.04(+0.31%) |
Oct 20, 2008 | 14.22 | 14.38 | 14.22 | 14.37 | 1,685 | +0.83(+6.14%) |
Oct 17, 2008 | 13.63 | 13.87 | 13.54 | 13.54 | 3,429 | +0.26(+1.95%) |
Oct 16, 2008 | 13.18 | 13.28 | 13.18 | 13.28 | 845 | +0.51(+4.00%) |
Oct 15, 2008 | 13.21 | 13.21 | 12.77 | 12.77 | 3,240 | -1.01(-7.36%) |
Oct 14, 2008 | 14.22 | 14.23 | 13.71 | 13.78 | 7,420 | +0.42(+3.11%) |
Oct 13, 2008 | 12.04 | 13.44 | 12.04 | 13.37 | 14,082 | +1.25(+10.36%) |
Oct 10, 2008 | 11.88 | 12.11 | 11.43 | 12.11 | 42,993 | -0.64(-5.03%) |
Oct 09, 2008 | 13.82 | 13.86 | 12.75 | 12.75 | 8,750 | -0.92(-6.72%) |
Oct 08, 2008 | 13.80 | 13.96 | 13.02 | 13.67 | 53,933 | -0.40(-2.85%) |
Oct 07, 2008 | 14.52 | 14.52 | 14.06 | 14.07 | 8,789 | -0.43(-2.96%) |
Oct 06, 2008 | 14.89 | 14.89 | 14.29 | 14.50 | 24,624 | -0.75(-4.91%) |
Oct 03, 2008 | 15.38 | 15.68 | 15.25 | 15.25 | 66,279 | -0.18(-1.20%) |
Oct 02, 2008 | 15.64 | 15.64 | 15.43 | 15.44 | 24,689 | -0.59(-3.65%) |
Oct 01, 2008 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) |
Sep 30, 2008 | 15.91 | 16.02 | 15.91 | 16.02 | 4,683 | +0.36(+2.29%) |
Sep 29, 2008 | 15.95 | 15.95 | 15.66 | 15.66 | 3,142 | -1.00(-5.99%) |
Sep 26, 2008 | 16.62 | 16.66 | 16.52 | 16.66 | 0 | -0.01(-0.06%) |
Sep 25, 2008 | 16.50 | 16.67 | 16.50 | 16.67 | 5,162 | +0.24(+1.45%) |
Sep 24, 2008 | 16.51 | 16.51 | 16.36 | 16.43 | 51,067 | +0.23(+1.43%) |
Sep 23, 2008 | 16.39 | 16.39 | 16.11 | 16.20 | 9,973 | -0.18(-1.11%) |
Sep 22, 2008 | 16.55 | 16.58 | 16.38 | 16.38 | 2,691 | -0.41(-2.43%) |
Sep 19, 2008 | 16.90 | 16.90 | 16.78 | 16.79 | 0 | +0.41(+2.49%) |
Sep 18, 2008 | 16.04 | 16.42 | 15.72 | 16.38 | 8,138 | +0.70(+4.48%) |
Sep 17, 2008 | 15.99 | 15.99 | 15.68 | 15.68 | 17,241 | -0.57(-3.52%) |
Sep 16, 2008 | 16.17 | 16.27 | 15.97 | 16.25 | 32,721 | +0.25(+1.58%) |
Sep 15, 2008 | 16.00 | 16.00 | 16.00 | 16.00 | 1,409 | -0.51(-3.11%) |
Sep 12, 2008 | 16.56 | 16.56 | 16.51 | 16.51 | 1,530 | -0.12(-0.73%) |
Sep 11, 2008 | 16.41 | 16.64 | 16.41 | 16.64 | 7,453 | +0.05(+0.28%) |
Sep 10, 2008 | 16.64 | 16.65 | 16.58 | 16.59 | 4,754 | +0.26(+1.59%) |
Sep 09, 2008 | 16.32 | 16.53 | 16.32 | 16.33 | 42,548 | -0.22(-1.35%) |
Sep 08, 2008 | 16.74 | 17.48 | 16.55 | 16.55 | 6,199 | +0.00(+0.00%) |
Sep 05, 2008 | 16.45 | 16.55 | 16.45 | 16.55 | 0 | -0.00(-0.02%) |
Sep 04, 2008 | 16.84 | 16.84 | 16.56 | 16.56 | 845 | -0.29(-1.72%) |
Sep 03, 2008 | 16.82 | 16.85 | 16.80 | 16.85 | 54,156 | +0.25(+1.51%) |
Sep 02, 2008 | 16.79 | 16.79 | 16.60 | 16.60 | 3,948 | -0.29(-1.74%) |
Aug 29, 2008 | 16.99 | 16.99 | 16.89 | 16.89 | 7,969 | +0.01(+0.06%) |
Aug 28, 2008 | 16.98 | 16.98 | 16.87 | 16.88 | 12,506 | +0.11(+0.66%) |
Aug 27, 2008 | 16.76 | 16.77 | 16.76 | 16.77 | 1,919 | +0.00(+0.02%) |
Aug 26, 2008 | 16.74 | 16.78 | 16.72 | 16.77 | 7,947 | +0.18(+1.09%) |
Aug 25, 2008 | 16.71 | 16.71 | 16.56 | 16.59 | 4,100 | -0.15(-0.91%) |
Aug 22, 2008 | 16.77 | 16.78 | 16.71 | 16.74 | 5,382 | -0.15(-0.90%) |
Aug 21, 2008 | 16.72 | 16.89 | 16.72 | 16.89 | 2,620 | +0.18(+1.10%) |
Aug 20, 2008 | 16.66 | 16.71 | 16.66 | 16.71 | 2,818 | +0.07(+0.45%) |
Aug 19, 2008 | 16.65 | 16.65 | 16.59 | 16.63 | 1,482 | -0.39(-2.29%) |
Aug 18, 2008 | 17.02 | 17.02 | 17.02 | 17.02 | 2,395 | +0.12(+0.69%) |
Aug 15, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 16.95 | 16.95 | 16.88 | 16.90 | 11,979 | -0.10(-0.56%) |
Aug 13, 2008 | 17.00 | 17.00 | 17.00 | 17.00 | 281 | -0.20(-1.18%) |
Aug 12, 2008 | 17.21 | 17.21 | 17.19 | 17.20 | 7,532 | -0.06(-0.37%) |
Aug 11, 2008 | 17.16 | 17.27 | 17.16 | 17.27 | 3,522 | +0.25(+1.45%) |
Aug 08, 2008 | 17.02 | 17.02 | 17.02 | 17.02 | 281 | +0.14(+0.83%) |
Aug 07, 2008 | 17.02 | 17.02 | 16.81 | 16.88 | 41,449 | -0.21(-1.21%) |
Aug 06, 2008 | 17.09 | 17.09 | 17.09 | 17.09 | 710 | -0.16(-0.90%) |
Aug 05, 2008 | 17.23 | 17.28 | 17.18 | 17.24 | 37,537 | +0.40(+2.38%) |
Aug 04, 2008 | 16.95 | 16.96 | 16.84 | 16.84 | 2,181 | -0.29(-1.72%) |