Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.03 | 14.32 | 13.99 | 14.32 | 3,705 | +0.33(+2.35%) |
Oct 30, 2008 | 14.19 | 14.19 | 13.99 | 13.99 | 1,912 | -0.36(-2.52%) |
Oct 29, 2008 | 14.26 | 15.17 | 14.00 | 14.35 | 10,378 | -0.03(-0.23%) |
Oct 28, 2008 | 14.55 | 15.05 | 14.38 | 14.38 | 2,798 | +0.39(+2.82%) |
Oct 27, 2008 | 15.16 | 15.16 | 13.99 | 13.99 | 9,271 | -1.22(-8.00%) |
Oct 24, 2008 | 15.45 | 15.46 | 14.89 | 15.20 | 4,947 | -0.07(-0.48%) |
Oct 23, 2008 | 15.20 | 15.45 | 15.11 | 15.28 | 2,835 | +0.07(+0.49%) |
Oct 22, 2008 | 15.64 | 15.64 | 15.20 | 15.20 | 9,575 | -0.89(-5.52%) |
Oct 21, 2008 | 15.49 | 16.09 | 14.79 | 16.09 | 4,057 | +0.78(+5.10%) |
Oct 20, 2008 | 15.01 | 15.77 | 15.01 | 15.31 | 5,087 | -0.30(-1.95%) |
Oct 17, 2008 | 16.11 | 16.22 | 15.62 | 15.62 | 6,389 | -0.80(-4.86%) |
Oct 16, 2008 | 16.03 | 16.43 | 16.03 | 16.41 | 10,220 | -0.01(-0.05%) |
Oct 15, 2008 | 15.99 | 16.43 | 15.54 | 16.42 | 4,988 | +0.43(+2.67%) |
Oct 14, 2008 | 15.82 | 15.99 | 15.68 | 15.99 | 11,822 | +0.42(+2.69%) |
Oct 13, 2008 | 15.57 | 15.99 | 14.38 | 15.57 | 26,592 | +0.01(+0.05%) |
Oct 10, 2008 | 14.81 | 15.98 | 13.97 | 15.57 | 13,706 | -0.43(-2.67%) |
Oct 09, 2008 | 15.00 | 15.99 | 15.00 | 15.99 | 1,373 | +0.99(+6.63%) |
Oct 08, 2008 | 15.00 | 15.98 | 15.00 | 15.00 | 1,337 | -1.42(-8.66%) |
Oct 07, 2008 | 15.58 | 16.42 | 15.58 | 16.42 | 413 | +0.76(+4.88%) |
Oct 06, 2008 | 16.29 | 16.43 | 15.66 | 15.66 | 17,534 | -0.76(-4.65%) |
Oct 03, 2008 | 16.31 | 16.43 | 16.31 | 16.42 | 1,409 | -0.01(-0.05%) |
Oct 02, 2008 | 16.35 | 16.44 | 16.31 | 16.43 | 5,842 | +0.03(+0.20%) |
Oct 01, 2008 | 16.40 | 16.40 | 15.41 | 16.40 | 2,741 | +0.04(+0.25%) |
Sep 30, 2008 | 15.20 | 16.35 | 15.20 | 16.35 | 5,862 | +1.19(+7.86%) |
Sep 29, 2008 | 15.41 | 15.41 | 14.84 | 15.16 | 8,241 | -0.53(-3.40%) |
Sep 26, 2008 | 16.03 | 16.40 | 15.04 | 15.70 | 9,369 | -0.69(-4.21%) |
Sep 25, 2008 | 16.43 | 16.44 | 15.86 | 16.39 | 12,542 | -0.04(-0.25%) |
Sep 24, 2008 | 15.49 | 16.62 | 15.49 | 16.43 | 940 | +0.81(+5.21%) |
Sep 23, 2008 | 15.57 | 16.64 | 15.52 | 15.62 | 2,305 | -1.15(-6.86%) |
Sep 22, 2008 | 16.03 | 16.77 | 16.03 | 16.77 | 1,460 | +0.37(+2.25%) |
Sep 19, 2008 | 15.52 | 16.81 | 15.52 | 16.40 | 5,828 | +0.93(+6.00%) |
Sep 18, 2008 | 15.66 | 16.22 | 15.25 | 15.47 | 7,896 | -0.15(-0.95%) |
Sep 17, 2008 | 15.82 | 16.03 | 15.62 | 15.62 | 2,315 | -0.90(-5.43%) |
Sep 16, 2008 | 16.03 | 16.51 | 15.86 | 16.51 | 3,646 | +0.45(+2.81%) |
Sep 15, 2008 | 16.24 | 16.97 | 16.06 | 16.06 | 2,218 | -0.35(-2.10%) |
Sep 12, 2008 | 16.40 | 16.40 | 16.40 | 16.40 | 1,020 | -0.09(-0.55%) |
Sep 11, 2008 | 16.45 | 16.49 | 16.33 | 16.49 | 6,350 | -0.18(-1.08%) |
Sep 10, 2008 | 16.45 | 17.00 | 16.45 | 16.68 | 1,764 | -0.07(-0.44%) |
Sep 09, 2008 | 16.96 | 17.03 | 16.49 | 16.75 | 2,804 | -0.21(-1.26%) |
Sep 08, 2008 | 17.00 | 17.04 | 16.49 | 16.96 | 3,633 | +0.52(+3.15%) |
Sep 05, 2008 | 16.35 | 16.49 | 16.31 | 16.45 | 3,818 | +0.01(+0.05%) |
Sep 04, 2008 | 16.44 | 16.75 | 16.44 | 16.44 | 6,827 | -0.01(-0.05%) |
Sep 03, 2008 | 16.44 | 16.45 | 16.44 | 16.45 | 2,251 | +0.01(+0.05%) |
Sep 02, 2008 | 16.45 | 16.49 | 16.40 | 16.44 | 5,384 | -0.07(-0.45%) |
Aug 29, 2008 | 16.45 | 16.51 | 16.45 | 16.51 | 3,229 | +0.07(+0.45%) |
Aug 28, 2008 | 16.44 | 16.45 | 16.44 | 16.44 | 3,298 | -0.01(-0.03%) |
Aug 27, 2008 | 16.80 | 16.84 | 16.44 | 16.44 | 6,040 | -0.08(-0.46%) |
Aug 26, 2008 | 16.49 | 16.60 | 16.49 | 16.52 | 10,040 | +0.00(+0.00%) |
Aug 25, 2008 | 16.48 | 16.52 | 16.37 | 16.52 | 9,481 | +0.35(+2.13%) |
Aug 22, 2008 | 16.44 | 16.44 | 15.70 | 16.17 | 4,380 | -0.26(-1.60%) |
Aug 21, 2008 | 16.03 | 16.44 | 16.03 | 16.44 | 1,338 | +0.06(+0.35%) |
Aug 20, 2008 | 15.68 | 16.39 | 15.68 | 16.38 | 7,474 | +0.25(+1.53%) |
Aug 19, 2008 | 16.40 | 16.40 | 15.94 | 16.13 | 3,319 | -0.04(-0.25%) |
Aug 18, 2008 | 16.32 | 16.41 | 16.09 | 16.17 | 24,235 | -0.17(-1.06%) |
Aug 15, 2008 | 16.35 | 16.35 | 15.94 | 16.35 | 25,376 | +0.07(+0.40%) |
Aug 14, 2008 | 16.31 | 16.35 | 15.86 | 16.28 | 3,881 | -0.07(-0.45%) |
Aug 13, 2008 | 16.33 | 16.35 | 16.32 | 16.35 | 608 | +0.25(+1.58%) |
Aug 12, 2008 | 15.85 | 16.35 | 15.85 | 16.10 | 7,670 | -0.27(-1.66%) |
Aug 11, 2008 | 15.82 | 16.41 | 15.82 | 16.37 | 7,500 | +0.55(+3.48%) |
Aug 08, 2008 | 15.62 | 15.82 | 15.50 | 15.82 | 14,655 | +0.27(+1.74%) |
Aug 07, 2008 | 15.12 | 15.61 | 15.12 | 15.55 | 28,157 | +0.77(+5.23%) |
Aug 06, 2008 | 14.21 | 14.79 | 14.21 | 14.78 | 3,156 | +0.46(+3.21%) |
Aug 05, 2008 | 14.71 | 15.37 | 14.31 | 14.32 | 6,845 | -1.01(-6.60%) |
Aug 04, 2008 | 14.99 | 15.46 | 14.99 | 15.33 | 1,211 | +0.54(+3.67%) |