Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.88 | 16.36 | 14.91 | 16.36 | 16,191 | +0.37(+2.34%) |
Oct 30, 2008 | 15.91 | 15.98 | 13.31 | 15.98 | 1,724 | +0.72(+4.71%) |
Oct 29, 2008 | 14.53 | 15.53 | 13.45 | 15.26 | 4,120 | +0.71(+4.89%) |
Oct 28, 2008 | 12.54 | 14.55 | 12.44 | 14.55 | 2,867 | +2.29(+18.64%) |
Oct 27, 2008 | 13.08 | 14.52 | 12.27 | 12.27 | 1,768 | -0.74(-5.70%) |
Oct 24, 2008 | 14.52 | 14.53 | 13.01 | 13.01 | 2,016 | -0.71(-5.18%) |
Oct 23, 2008 | 13.50 | 13.99 | 12.26 | 13.72 | 3,214 | -0.05(-0.39%) |
Oct 22, 2008 | 12.73 | 14.53 | 12.73 | 13.77 | 7,615 | -0.15(-1.04%) |
Oct 21, 2008 | 14.30 | 14.53 | 12.62 | 13.92 | 4,928 | -0.61(-4.21%) |
Oct 20, 2008 | 14.44 | 14.53 | 13.43 | 14.53 | 4,299 | +0.74(+5.38%) |
Oct 17, 2008 | 14.74 | 14.74 | 13.79 | 13.79 | 5,399 | -1.51(-9.85%) |
Oct 16, 2008 | 15.14 | 15.29 | 14.74 | 15.29 | 7,126 | +1.12(+7.87%) |
Oct 15, 2008 | 14.67 | 14.90 | 13.55 | 14.18 | 4,014 | -0.54(-3.64%) |
Oct 14, 2008 | 15.68 | 15.68 | 12.32 | 14.71 | 7,132 | -0.96(-6.15%) |
Oct 13, 2008 | 14.93 | 15.75 | 14.93 | 15.68 | 8,215 | +1.59(+11.29%) |
Oct 10, 2008 | 13.27 | 14.48 | 13.00 | 14.09 | 10,773 | +0.24(+1.71%) |
Oct 09, 2008 | 15.32 | 15.49 | 13.78 | 13.85 | 5,640 | -2.36(-14.53%) |
Oct 08, 2008 | 16.55 | 16.82 | 16.14 | 16.20 | 3,598 | -0.93(-5.40%) |
Oct 07, 2008 | 15.68 | 18.02 | 15.68 | 17.13 | 10,417 | +0.31(+1.82%) |
Oct 06, 2008 | 14.13 | 17.09 | 13.23 | 16.82 | 14,945 | +2.32(+15.97%) |
Oct 03, 2008 | 14.51 | 14.51 | 14.51 | 14.51 | 700 | -0.37(-2.52%) |
Oct 02, 2008 | 16.82 | 16.82 | 14.18 | 14.88 | 2,913 | -2.06(-12.14%) |
Oct 01, 2008 | 15.81 | 16.94 | 15.81 | 16.94 | 506 | -0.31(-1.77%) |
Sep 30, 2008 | 17.01 | 17.70 | 16.35 | 17.24 | 5,572 | +0.44(+2.64%) |
Sep 29, 2008 | 17.36 | 18.31 | 16.80 | 16.80 | 6,017 | -0.75(-4.27%) |
Sep 26, 2008 | 17.69 | 18.21 | 17.51 | 17.55 | 5,835 | -0.46(-2.55%) |
Sep 25, 2008 | 18.21 | 18.31 | 18.00 | 18.01 | 3,644 | +0.18(+0.99%) |
Sep 24, 2008 | 18.60 | 19.49 | 17.83 | 17.83 | 8,433 | -0.76(-4.07%) |
Sep 23, 2008 | 18.54 | 19.09 | 18.28 | 18.59 | 6,117 | -0.27(-1.42%) |
Sep 22, 2008 | 21.49 | 21.49 | 18.85 | 18.86 | 18,952 | -5.01(-20.99%) |
Sep 19, 2008 | 18.27 | 23.87 | 17.01 | 23.87 | 64,862 | +6.68(+38.83%) |
Sep 18, 2008 | 17.55 | 17.55 | 16.24 | 17.19 | 11,894 | +0.72(+4.36%) |
Sep 17, 2008 | 17.59 | 17.59 | 16.47 | 16.47 | 2,340 | -1.12(-6.35%) |
Sep 16, 2008 | 17.35 | 17.59 | 16.94 | 17.59 | 6,941 | +0.52(+3.05%) |
Sep 15, 2008 | 16.77 | 17.13 | 16.64 | 17.07 | 4,880 | -0.05(-0.31%) |
Sep 12, 2008 | 16.84 | 17.12 | 16.16 | 17.12 | 2,755 | -0.02(-0.09%) |
Sep 11, 2008 | 15.98 | 17.18 | 15.98 | 17.14 | 3,128 | +0.04(+0.22%) |
Sep 10, 2008 | 16.71 | 17.10 | 16.62 | 17.10 | 1,741 | +1.00(+6.22%) |
Sep 09, 2008 | 16.36 | 16.82 | 16.10 | 16.10 | 6,017 | -0.32(-1.96%) |
Sep 08, 2008 | 16.44 | 16.44 | 16.06 | 16.42 | 3,096 | -0.43(-2.54%) |
Sep 05, 2008 | 17.06 | 17.06 | 16.56 | 16.85 | 915 | +0.14(+0.82%) |
Sep 04, 2008 | 16.71 | 16.71 | 16.71 | 16.71 | 549 | -0.31(-1.80%) |
Sep 03, 2008 | 16.61 | 17.14 | 16.61 | 17.01 | 2,983 | +0.30(+1.78%) |
Sep 02, 2008 | 16.93 | 16.96 | 16.46 | 16.72 | 2,926 | +0.24(+1.44%) |
Aug 29, 2008 | 16.21 | 16.48 | 16.21 | 16.48 | 1,789 | +0.12(+0.75%) |
Aug 28, 2008 | 15.86 | 16.36 | 15.84 | 16.36 | 3,856 | +0.45(+2.84%) |
Aug 27, 2008 | 14.97 | 15.90 | 14.97 | 15.90 | 1,962 | -0.11(-0.72%) |
Aug 26, 2008 | 15.92 | 16.02 | 15.89 | 16.02 | 564 | +0.75(+4.91%) |
Aug 25, 2008 | 14.45 | 15.31 | 14.43 | 15.27 | 1,673 | -0.42(-2.68%) |
Aug 22, 2008 | 14.70 | 15.69 | 14.70 | 15.69 | 455 | +0.91(+6.16%) |
Aug 21, 2008 | 14.78 | 14.78 | 14.78 | 14.78 | 780 | +0.02(+0.16%) |
Aug 20, 2008 | 13.80 | 14.87 | 13.80 | 14.76 | 2,471 | +0.93(+6.69%) |
Aug 19, 2008 | 14.39 | 14.87 | 13.73 | 13.83 | 4,328 | -0.88(-5.98%) |
Aug 18, 2008 | 15.46 | 16.13 | 14.34 | 14.71 | 4,446 | -1.17(-7.37%) |
Aug 15, 2008 | 17.93 | 17.93 | 15.87 | 15.88 | 11,711 | -1.84(-10.40%) |
Aug 14, 2008 | 16.66 | 17.74 | 16.00 | 17.72 | 20,334 | +0.02(+0.13%) |
Aug 13, 2008 | 15.82 | 17.70 | 15.64 | 17.70 | 10,514 | +1.93(+12.22%) |
Aug 12, 2008 | 15.91 | 16.04 | 14.91 | 15.78 | 1,571 | -0.28(-1.76%) |
Aug 11, 2008 | 15.26 | 16.06 | 15.18 | 16.06 | 5,181 | +0.77(+5.05%) |
Aug 08, 2008 | 13.66 | 15.29 | 13.66 | 15.29 | 4,739 | +0.97(+6.78%) |
Aug 07, 2008 | 14.26 | 14.31 | 12.54 | 14.31 | 3,732 | +0.47(+3.37%) |
Aug 06, 2008 | 12.18 | 13.85 | 12.14 | 13.85 | 1,983 | +0.18(+1.34%) |
Aug 05, 2008 | 14.31 | 14.31 | 11.89 | 13.66 | 3,695 | -0.49(-3.46%) |
Aug 04, 2008 | 13.40 | 14.15 | 12.73 | 14.15 | 11,348 | +0.08(+0.60%) |