Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.68 | 13.42 | 12.36 | 13.24 | 125,412 | +0.54(+4.25%) |
Oct 30, 2008 | 12.47 | 12.77 | 11.80 | 12.70 | 46,045 | +0.60(+4.98%) |
Oct 29, 2008 | 12.68 | 12.70 | 11.64 | 12.10 | 123,935 | -0.58(-4.59%) |
Oct 28, 2008 | 11.91 | 12.69 | 11.65 | 12.68 | 129,108 | +0.97(+8.30%) |
Oct 27, 2008 | 11.99 | 12.29 | 11.71 | 11.71 | 61,453 | -0.48(-3.96%) |
Oct 24, 2008 | 11.72 | 12.39 | 11.71 | 12.19 | 70,565 | +0.09(+0.70%) |
Oct 23, 2008 | 12.63 | 12.63 | 11.76 | 12.11 | 111,773 | -0.45(-3.56%) |
Oct 22, 2008 | 12.80 | 13.17 | 12.42 | 12.55 | 196,412 | -0.47(-3.60%) |
Oct 21, 2008 | 13.44 | 13.62 | 12.98 | 13.02 | 169,663 | -0.65(-4.72%) |
Oct 20, 2008 | 13.06 | 13.68 | 12.77 | 13.67 | 168,285 | +0.90(+7.06%) |
Oct 17, 2008 | 12.80 | 13.48 | 12.48 | 12.77 | 116,796 | -0.36(-2.76%) |
Oct 16, 2008 | 12.06 | 13.34 | 11.83 | 13.13 | 192,906 | +1.42(+12.12%) |
Oct 15, 2008 | 14.44 | 14.44 | 11.36 | 11.71 | 201,263 | -2.26(-16.16%) |
Oct 14, 2008 | 14.86 | 15.22 | 13.44 | 13.97 | 84,768 | -0.54(-3.72%) |
Oct 13, 2008 | 12.82 | 14.54 | 12.43 | 14.51 | 153,570 | +2.19(+17.74%) |
Oct 10, 2008 | 12.42 | 12.42 | 11.15 | 12.32 | 157,634 | +0.30(+2.48%) |
Oct 09, 2008 | 12.90 | 13.48 | 12.02 | 12.02 | 208,663 | -0.62(-4.94%) |
Oct 08, 2008 | 13.29 | 14.02 | 12.40 | 12.65 | 170,739 | -1.02(-7.48%) |
Oct 07, 2008 | 13.60 | 14.31 | 13.57 | 13.67 | 145,658 | +0.26(+1.90%) |
Oct 06, 2008 | 14.22 | 14.42 | 12.72 | 13.41 | 195,096 | -1.07(-7.40%) |
Oct 03, 2008 | 15.61 | 15.83 | 14.29 | 14.49 | 91,112 | -0.90(-5.86%) |
Oct 02, 2008 | 15.98 | 16.22 | 15.32 | 15.39 | 68,180 | -0.65(-4.07%) |
Oct 01, 2008 | 16.06 | 16.54 | 15.61 | 16.04 | 52,186 | -0.16(-1.01%) |
Sep 30, 2008 | 16.05 | 16.20 | 15.51 | 16.20 | 131,243 | +0.28(+1.78%) |
Sep 29, 2008 | 16.78 | 17.03 | 15.68 | 15.92 | 63,892 | -1.11(-6.50%) |
Sep 26, 2008 | 16.88 | 17.40 | 16.67 | 17.03 | 72,239 | -0.14(-0.83%) |
Sep 25, 2008 | 17.15 | 17.50 | 16.90 | 17.17 | 98,075 | +0.15(+0.88%) |
Sep 24, 2008 | 17.17 | 17.91 | 16.95 | 17.02 | 61,139 | -0.10(-0.58%) |
Sep 23, 2008 | 17.95 | 18.50 | 17.04 | 17.12 | 175,552 | -0.85(-4.74%) |
Sep 22, 2008 | 18.49 | 18.74 | 17.84 | 17.97 | 97,925 | -0.57(-3.10%) |
Sep 19, 2008 | 17.71 | 18.70 | 17.49 | 18.54 | 348,649 | +1.64(+9.70%) |
Sep 18, 2008 | 17.17 | 17.17 | 16.20 | 16.91 | 175,320 | +0.11(+0.68%) |
Sep 17, 2008 | 17.39 | 17.76 | 16.70 | 16.79 | 113,162 | -0.84(-4.79%) |
Sep 16, 2008 | 17.92 | 18.89 | 17.39 | 17.64 | 153,531 | -0.11(-0.60%) |
Sep 15, 2008 | 17.71 | 18.51 | 17.71 | 17.74 | 44,945 | -0.35(-1.96%) |
Sep 12, 2008 | 18.47 | 18.47 | 17.75 | 18.10 | 54,965 | -0.49(-2.63%) |
Sep 11, 2008 | 18.16 | 18.62 | 17.91 | 18.59 | 85,142 | +0.30(+1.63%) |
Sep 10, 2008 | 18.03 | 18.42 | 17.11 | 18.29 | 120,745 | +0.55(+3.08%) |
Sep 09, 2008 | 17.91 | 18.17 | 17.74 | 17.74 | 65,183 | -0.21(-1.19%) |
Sep 08, 2008 | 18.25 | 18.25 | 17.81 | 17.96 | 88,061 | +0.23(+1.28%) |
Sep 05, 2008 | 17.71 | 17.80 | 17.27 | 17.73 | 52,576 | +0.01(+0.08%) |
Sep 04, 2008 | 17.77 | 17.93 | 17.56 | 17.71 | 68,915 | -0.14(-0.79%) |
Sep 03, 2008 | 17.56 | 18.01 | 16.99 | 17.86 | 68,511 | +0.29(+1.66%) |
Sep 02, 2008 | 17.67 | 17.84 | 17.37 | 17.57 | 29,105 | +0.03(+0.16%) |
Aug 29, 2008 | 17.74 | 18.02 | 17.46 | 17.54 | 51,097 | -0.21(-1.16%) |
Aug 28, 2008 | 16.98 | 17.83 | 16.81 | 17.74 | 105,371 | +0.79(+4.65%) |
Aug 27, 2008 | 16.90 | 17.25 | 16.83 | 16.95 | 47,698 | +0.09(+0.55%) |
Aug 26, 2008 | 16.79 | 17.00 | 16.71 | 16.86 | 39,285 | +0.09(+0.51%) |
Aug 25, 2008 | 16.98 | 16.98 | 16.69 | 16.78 | 54,970 | -0.26(-1.50%) |
Aug 22, 2008 | 17.07 | 17.25 | 16.76 | 17.03 | 49,268 | +0.04(+0.25%) |
Aug 21, 2008 | 17.13 | 17.13 | 16.86 | 16.99 | 65,425 | -0.35(-2.05%) |
Aug 20, 2008 | 17.73 | 17.73 | 16.99 | 17.35 | 58,431 | -0.30(-1.69%) |
Aug 19, 2008 | 18.00 | 18.05 | 17.55 | 17.64 | 65,689 | -0.50(-2.74%) |
Aug 18, 2008 | 18.21 | 18.71 | 17.94 | 18.14 | 84,782 | -0.09(-0.51%) |
Aug 15, 2008 | 18.49 | 18.60 | 17.59 | 18.23 | 90,865 | -0.03(-0.16%) |
Aug 14, 2008 | 17.84 | 18.36 | 17.42 | 18.26 | 40,163 | +0.27(+1.50%) |
Aug 13, 2008 | 18.07 | 18.37 | 17.61 | 17.99 | 54,664 | -0.11(-0.63%) |
Aug 12, 2008 | 18.31 | 18.67 | 18.10 | 18.10 | 97,786 | -0.20(-1.09%) |
Aug 11, 2008 | 17.86 | 18.52 | 17.86 | 18.30 | 63,670 | +0.48(+2.67%) |
Aug 08, 2008 | 17.01 | 18.01 | 17.01 | 17.83 | 81,347 | +0.79(+4.67%) |
Aug 07, 2008 | 17.39 | 18.27 | 16.99 | 17.03 | 100,223 | -0.55(-3.11%) |
Aug 06, 2008 | 17.84 | 17.84 | 17.49 | 17.58 | 73,569 | -0.34(-1.90%) |
Aug 05, 2008 | 17.18 | 17.96 | 17.18 | 17.92 | 70,002 | +0.85(+4.99%) |
Aug 04, 2008 | 17.39 | 17.39 | 16.73 | 17.07 | 212,886 | -0.45(-2.55%) |