Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.75 | 13.21 | 12.73 | 12.97 | 62,124 | +0.10(+0.75%) |
Oct 30, 2008 | 13.18 | 13.18 | 12.59 | 12.88 | 150,250 | +0.24(+1.89%) |
Oct 29, 2008 | 12.58 | 12.96 | 12.54 | 12.64 | 343,439 | +0.10(+0.77%) |
Oct 28, 2008 | 11.97 | 12.54 | 11.54 | 12.54 | 128,229 | +1.05(+9.17%) |
Oct 27, 2008 | 11.54 | 12.05 | 11.49 | 11.49 | 131,397 | -0.34(-2.84%) |
Oct 24, 2008 | 12.62 | 12.62 | 11.49 | 11.83 | 95,962 | -0.14(-1.13%) |
Oct 23, 2008 | 12.24 | 12.47 | 11.67 | 11.96 | 115,312 | -0.12(-0.98%) |
Oct 22, 2008 | 12.64 | 12.64 | 11.87 | 12.08 | 93,033 | -0.88(-6.81%) |
Oct 21, 2008 | 12.92 | 13.26 | 12.88 | 12.96 | 62,681 | -0.16(-1.19%) |
Oct 20, 2008 | 12.95 | 13.12 | 12.78 | 13.12 | 74,168 | +0.36(+2.82%) |
Oct 17, 2008 | 12.62 | 13.25 | 12.56 | 12.76 | 253,220 | -0.10(-0.74%) |
Oct 16, 2008 | 12.57 | 12.85 | 11.88 | 12.85 | 39,089 | +0.47(+3.78%) |
Oct 15, 2008 | 13.23 | 13.23 | 12.39 | 12.39 | 36,688 | -1.09(-8.08%) |
Oct 14, 2008 | 13.78 | 14.68 | 13.15 | 13.47 | 66,975 | +0.26(+1.98%) |
Oct 13, 2008 | 13.03 | 13.38 | 12.48 | 13.21 | 237,174 | +1.02(+8.41%) |
Oct 10, 2008 | 11.29 | 12.34 | 10.94 | 12.19 | 185,046 | -0.09(-0.76%) |
Oct 09, 2008 | 13.27 | 13.42 | 12.16 | 12.28 | 110,164 | -0.97(-7.31%) |
Oct 08, 2008 | 13.23 | 13.71 | 13.08 | 13.25 | 131,383 | -0.21(-1.56%) |
Oct 07, 2008 | 14.43 | 14.48 | 13.46 | 13.46 | 58,929 | -0.94(-6.50%) |
Oct 06, 2008 | 14.47 | 14.68 | 13.75 | 14.40 | 154,747 | -0.54(-3.60%) |
Oct 03, 2008 | 15.57 | 15.74 | 14.94 | 14.94 | 126,800 | -0.33(-2.18%) |
Oct 02, 2008 | 15.61 | 15.66 | 15.16 | 15.27 | 122,421 | -0.50(-3.17%) |
Oct 01, 2008 | 15.48 | 15.95 | 15.36 | 15.77 | 292,027 | +0.19(+1.21%) |
Sep 30, 2008 | 15.81 | 15.81 | 14.95 | 15.58 | 86,941 | +0.44(+2.91%) |
Sep 29, 2008 | 16.52 | 16.52 | 15.04 | 15.14 | 110,155 | -1.04(-6.44%) |
Sep 26, 2008 | 15.61 | 16.37 | 15.61 | 16.18 | 0 | +0.10(+0.59%) |
Sep 25, 2008 | 16.19 | 16.27 | 15.97 | 16.09 | 67,962 | +0.27(+1.73%) |
Sep 24, 2008 | 16.60 | 16.60 | 15.74 | 15.81 | 121,109 | +0.00(+0.03%) |
Sep 23, 2008 | 16.22 | 16.22 | 15.81 | 15.81 | 78,934 | -0.24(-1.50%) |
Sep 22, 2008 | 16.87 | 16.87 | 16.05 | 16.05 | 43,725 | -0.81(-4.83%) |
Sep 19, 2008 | 21.38 | 21.38 | 16.15 | 16.86 | 0 | +0.82(+5.12%) |
Sep 18, 2008 | 15.46 | 16.21 | 15.03 | 16.04 | 74,230 | +0.83(+5.49%) |
Sep 17, 2008 | 15.74 | 15.78 | 15.21 | 15.21 | 45,520 | -0.81(-5.04%) |
Sep 16, 2008 | 15.25 | 16.02 | 15.11 | 16.02 | 95,384 | +0.27(+1.72%) |
Sep 15, 2008 | 15.61 | 16.27 | 15.61 | 15.74 | 76,016 | -0.75(-4.53%) |
Sep 12, 2008 | 16.29 | 16.55 | 16.29 | 16.49 | 83,334 | +0.03(+0.21%) |
Sep 11, 2008 | 16.00 | 16.46 | 15.96 | 16.46 | 58,514 | +0.22(+1.36%) |
Sep 10, 2008 | 16.41 | 16.41 | 16.10 | 16.24 | 88,270 | -0.05(-0.29%) |
Sep 09, 2008 | 16.87 | 16.87 | 16.28 | 16.28 | 63,568 | -0.42(-2.54%) |
Sep 08, 2008 | 17.25 | 17.28 | 16.46 | 16.71 | 75,100 | +0.38(+2.35%) |
Sep 05, 2008 | 16.11 | 16.32 | 15.94 | 16.32 | 0 | +0.09(+0.58%) |
Sep 04, 2008 | 16.46 | 16.46 | 16.21 | 16.23 | 39,175 | -0.46(-2.74%) |
Sep 03, 2008 | 16.54 | 16.69 | 16.54 | 16.69 | 316,591 | +0.14(+0.83%) |
Sep 02, 2008 | 17.14 | 17.14 | 16.54 | 16.55 | 22,548 | -0.05(-0.33%) |
Aug 29, 2008 | 16.67 | 16.67 | 16.55 | 16.61 | 10,624 | -0.09(-0.55%) |
Aug 28, 2008 | 16.49 | 16.70 | 16.48 | 16.70 | 24,543 | +0.39(+2.41%) |
Aug 27, 2008 | 16.21 | 16.41 | 16.21 | 16.31 | 38,305 | +0.10(+0.59%) |
Aug 26, 2008 | 16.14 | 16.28 | 16.10 | 16.21 | 26,385 | +0.06(+0.36%) |
Aug 25, 2008 | 16.47 | 16.47 | 16.15 | 16.15 | 14,378 | -0.33(-2.02%) |
Aug 22, 2008 | 16.45 | 16.50 | 16.35 | 16.48 | 20,128 | +0.24(+1.48%) |
Aug 21, 2008 | 16.05 | 16.29 | 15.78 | 16.24 | 48,104 | +0.01(+0.04%) |
Aug 20, 2008 | 16.23 | 16.27 | 16.07 | 16.24 | 31,495 | +0.08(+0.53%) |
Aug 19, 2008 | 16.32 | 16.32 | 16.11 | 16.15 | 30,602 | -0.22(-1.37%) |
Aug 18, 2008 | 16.59 | 16.64 | 16.36 | 16.38 | 14,573 | -0.23(-1.37%) |
Aug 15, 2008 | 16.64 | 16.71 | 16.59 | 16.60 | 0 | +0.04(+0.26%) |
Aug 14, 2008 | 16.43 | 16.66 | 16.41 | 16.56 | 38,503 | +0.13(+0.79%) |
Aug 13, 2008 | 16.50 | 16.54 | 16.27 | 16.43 | 24,392 | -0.14(-0.84%) |
Aug 12, 2008 | 16.86 | 16.86 | 16.56 | 16.57 | 22,609 | -0.31(-1.82%) |
Aug 11, 2008 | 16.71 | 16.99 | 16.69 | 16.88 | 31,415 | +0.20(+1.17%) |
Aug 08, 2008 | 16.27 | 16.72 | 16.27 | 16.68 | 37,003 | +0.45(+2.78%) |
Aug 07, 2008 | 16.52 | 16.53 | 16.21 | 16.23 | 74,192 | -0.41(-2.45%) |
Aug 06, 2008 | 16.59 | 16.65 | 16.46 | 16.64 | 36,331 | +0.04(+0.27%) |
Aug 05, 2008 | 16.37 | 16.59 | 16.35 | 16.59 | 13,877 | +0.48(+2.97%) |
Aug 04, 2008 | 16.27 | 16.27 | 16.03 | 16.11 | 48,081 | -0.19(-1.17%) |