Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.27 | 14.58 | 14.18 | 14.32 | 801,362 | -0.01(-0.08%) |
Oct 30, 2008 | 13.99 | 14.38 | 13.94 | 14.33 | 527,502 | +0.48(+3.49%) |
Oct 29, 2008 | 14.14 | 14.42 | 13.75 | 13.85 | 359,853 | -0.17(-1.20%) |
Oct 28, 2008 | 13.32 | 14.01 | 12.88 | 14.01 | 183,139 | +1.13(+8.81%) |
Oct 27, 2008 | 13.20 | 13.39 | 12.66 | 12.88 | 257,127 | -0.25(-1.91%) |
Oct 24, 2008 | 13.48 | 13.48 | 12.80 | 13.13 | 367,571 | -0.61(-4.42%) |
Oct 23, 2008 | 13.82 | 13.95 | 13.06 | 13.74 | 366,535 | +0.01(+0.07%) |
Oct 22, 2008 | 14.34 | 14.34 | 13.48 | 13.73 | 248,988 | -0.58(-4.06%) |
Oct 21, 2008 | 14.58 | 14.69 | 14.31 | 14.31 | 372,047 | -0.31(-2.10%) |
Oct 20, 2008 | 14.29 | 14.67 | 14.26 | 14.61 | 402,698 | +0.43(+3.05%) |
Oct 17, 2008 | 14.02 | 14.60 | 13.84 | 14.18 | 348,978 | +0.16(+1.18%) |
Oct 16, 2008 | 13.98 | 14.13 | 13.13 | 14.02 | 275,421 | +0.46(+3.39%) |
Oct 15, 2008 | 14.66 | 14.70 | 13.56 | 13.56 | 425,231 | -1.01(-6.94%) |
Oct 14, 2008 | 15.79 | 16.09 | 14.31 | 14.57 | 990,440 | -0.55(-3.64%) |
Oct 13, 2008 | 14.84 | 15.12 | 14.36 | 15.12 | 786,808 | +1.24(+8.94%) |
Oct 10, 2008 | 13.11 | 14.56 | 12.88 | 13.88 | 676,073 | -0.31(-2.20%) |
Oct 09, 2008 | 15.20 | 15.24 | 13.96 | 14.19 | 941,781 | -0.88(-5.83%) |
Oct 08, 2008 | 15.24 | 15.51 | 14.82 | 15.07 | 253,767 | -0.22(-1.44%) |
Oct 07, 2008 | 16.17 | 16.17 | 15.29 | 15.29 | 241,943 | -0.50(-3.17%) |
Oct 06, 2008 | 16.11 | 16.35 | 15.32 | 15.79 | 928,972 | -0.62(-3.75%) |
Oct 03, 2008 | 16.64 | 17.04 | 16.40 | 16.41 | 321,803 | -0.23(-1.40%) |
Oct 02, 2008 | 16.79 | 16.91 | 16.58 | 16.64 | 360,375 | -0.45(-2.66%) |
Oct 01, 2008 | 16.92 | 17.21 | 16.82 | 17.09 | 1,750,752 | +0.18(+1.06%) |
Sep 30, 2008 | 17.06 | 17.40 | 16.47 | 16.91 | 904,070 | +0.31(+1.87%) |
Sep 29, 2008 | 17.28 | 17.55 | 16.53 | 16.60 | 856,123 | -0.66(-3.81%) |
Sep 26, 2008 | 17.03 | 17.26 | 16.81 | 17.26 | 0 | -0.00(-0.02%) |
Sep 25, 2008 | 17.17 | 17.35 | 17.15 | 17.26 | 481,432 | +0.30(+1.77%) |
Sep 24, 2008 | 16.99 | 17.03 | 16.85 | 16.96 | 123,673 | -0.02(-0.11%) |
Sep 23, 2008 | 17.33 | 17.42 | 16.97 | 16.98 | 774,559 | -0.32(-1.87%) |
Sep 22, 2008 | 18.43 | 18.68 | 17.18 | 17.30 | 803,760 | -1.19(-6.42%) |
Sep 19, 2008 | 19.41 | 21.14 | 17.66 | 18.49 | 0 | +0.93(+5.32%) |
Sep 18, 2008 | 17.23 | 17.77 | 17.18 | 17.56 | 375,156 | +0.35(+2.06%) |
Sep 17, 2008 | 17.48 | 17.62 | 17.20 | 17.20 | 291,096 | -0.59(-3.34%) |
Sep 16, 2008 | 17.93 | 17.93 | 17.50 | 17.80 | 264,241 | +0.10(+0.55%) |
Sep 15, 2008 | 17.73 | 18.02 | 17.63 | 17.70 | 520,617 | -0.32(-1.78%) |
Sep 12, 2008 | 17.87 | 18.02 | 17.81 | 18.02 | 209,038 | +0.06(+0.33%) |
Sep 11, 2008 | 17.61 | 17.96 | 17.59 | 17.96 | 772,523 | +0.24(+1.34%) |
Sep 10, 2008 | 17.72 | 17.81 | 17.70 | 17.73 | 403,313 | +0.02(+0.13%) |
Sep 09, 2008 | 17.96 | 18.05 | 17.70 | 17.70 | 132,186 | -0.14(-0.76%) |
Sep 08, 2008 | 18.03 | 18.12 | 17.67 | 17.84 | 785,634 | +0.36(+2.09%) |
Sep 05, 2008 | 17.22 | 17.50 | 17.20 | 17.47 | 0 | +0.18(+1.04%) |
Sep 04, 2008 | 17.51 | 17.57 | 17.29 | 17.29 | 480,886 | -0.29(-1.64%) |
Sep 03, 2008 | 17.60 | 17.65 | 17.51 | 17.58 | 294,200 | +0.03(+0.15%) |
Sep 02, 2008 | 17.70 | 17.79 | 17.55 | 17.55 | 69,082 | +0.15(+0.86%) |
Aug 29, 2008 | 17.51 | 17.62 | 17.40 | 17.40 | 98,796 | -0.17(-0.99%) |
Aug 28, 2008 | 17.55 | 17.59 | 17.43 | 17.58 | 111,200 | +0.14(+0.83%) |
Aug 27, 2008 | 17.33 | 17.47 | 17.33 | 17.43 | 41,047 | +0.06(+0.36%) |
Aug 26, 2008 | 17.48 | 17.48 | 17.31 | 17.37 | 72,173 | -0.07(-0.42%) |
Aug 25, 2008 | 17.55 | 17.64 | 17.39 | 17.45 | 120,939 | -0.25(-1.39%) |
Aug 22, 2008 | 17.62 | 17.71 | 17.56 | 17.69 | 124,628 | +0.20(+1.12%) |
Aug 21, 2008 | 17.39 | 17.51 | 17.33 | 17.50 | 407,829 | -0.08(-0.45%) |
Aug 20, 2008 | 17.66 | 17.66 | 17.44 | 17.58 | 254,771 | -0.03(-0.18%) |
Aug 19, 2008 | 17.98 | 17.98 | 17.57 | 17.61 | 760,907 | -0.16(-0.91%) |
Aug 18, 2008 | 17.91 | 17.98 | 17.73 | 17.77 | 69,928 | -0.16(-0.92%) |
Aug 15, 2008 | 17.97 | 18.00 | 17.81 | 17.93 | 0 | +0.12(+0.69%) |
Aug 14, 2008 | 17.68 | 17.95 | 17.64 | 17.81 | 100,626 | +0.05(+0.28%) |
Aug 13, 2008 | 17.86 | 17.86 | 17.65 | 17.76 | 180,000 | -0.08(-0.45%) |
Aug 12, 2008 | 17.96 | 17.96 | 17.80 | 17.84 | 126,090 | +0.04(+0.23%) |
Aug 11, 2008 | 17.63 | 17.93 | 17.63 | 17.80 | 83,958 | +0.10(+0.57%) |
Aug 08, 2008 | 17.30 | 17.74 | 17.28 | 17.70 | 129,000 | +0.42(+2.42%) |
Aug 07, 2008 | 17.50 | 17.50 | 17.25 | 17.28 | 295,649 | -0.24(-1.34%) |
Aug 06, 2008 | 17.40 | 17.54 | 17.33 | 17.52 | 133,961 | +0.09(+0.52%) |
Aug 05, 2008 | 17.21 | 17.46 | 17.20 | 17.43 | 116,681 | +0.37(+2.19%) |
Aug 04, 2008 | 16.91 | 17.13 | 16.88 | 17.05 | 162,969 | +0.16(+0.98%) |