Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.07 | 13.53 | 12.51 | 13.23 | 976,839 | -0.02(-0.18%) |
Oct 30, 2008 | 13.07 | 13.50 | 12.54 | 13.26 | 850,949 | +0.56(+4.39%) |
Oct 29, 2008 | 12.60 | 13.04 | 12.57 | 12.70 | 959,429 | +0.19(+1.53%) |
Oct 28, 2008 | 11.62 | 12.55 | 10.91 | 12.51 | 1,042,770 | +1.11(+9.70%) |
Oct 27, 2008 | 11.64 | 12.09 | 11.27 | 11.40 | 714,583 | -0.45(-3.83%) |
Oct 24, 2008 | 11.27 | 12.05 | 11.21 | 11.86 | 837,270 | -0.07(-0.60%) |
Oct 23, 2008 | 11.88 | 12.28 | 11.55 | 11.93 | 1,279,479 | -0.10(-0.86%) |
Oct 22, 2008 | 11.30 | 12.33 | 10.19 | 12.03 | 2,004,996 | +0.78(+6.93%) |
Oct 21, 2008 | 11.64 | 11.93 | 11.17 | 11.25 | 635,954 | -0.46(-3.94%) |
Oct 20, 2008 | 11.40 | 11.84 | 10.78 | 11.71 | 508,382 | +0.53(+4.77%) |
Oct 17, 2008 | 11.60 | 12.36 | 10.93 | 11.18 | 842,211 | -0.65(-5.51%) |
Oct 16, 2008 | 11.07 | 11.98 | 10.71 | 11.83 | 940,141 | +0.68(+6.14%) |
Oct 15, 2008 | 11.91 | 12.08 | 11.14 | 11.15 | 565,749 | -0.80(-6.72%) |
Oct 14, 2008 | 12.25 | 12.39 | 11.48 | 11.95 | 810,037 | -0.21(-1.70%) |
Oct 13, 2008 | 11.63 | 12.23 | 10.66 | 12.16 | 958,389 | +1.02(+9.14%) |
Oct 10, 2008 | 10.58 | 11.48 | 10.18 | 11.14 | 1,107,971 | +0.22(+2.04%) |
Oct 09, 2008 | 11.64 | 11.86 | 10.85 | 10.92 | 926,468 | -0.49(-4.32%) |
Oct 08, 2008 | 11.44 | 11.95 | 11.21 | 11.41 | 890,452 | -0.18(-1.51%) |
Oct 07, 2008 | 12.73 | 12.81 | 11.56 | 11.59 | 948,622 | -1.04(-8.26%) |
Oct 06, 2008 | 12.10 | 12.91 | 11.62 | 12.63 | 1,343,287 | +0.45(+3.66%) |
Oct 03, 2008 | 12.66 | 13.12 | 12.18 | 12.18 | 625,649 | -0.25(-1.98%) |
Oct 02, 2008 | 13.07 | 13.19 | 12.32 | 12.43 | 742,978 | -0.79(-5.96%) |
Oct 01, 2008 | 13.39 | 13.48 | 12.84 | 13.22 | 1,112,211 | -0.73(-5.25%) |
Sep 30, 2008 | 14.97 | 14.97 | 13.70 | 13.95 | 1,404,552 | -0.84(-5.65%) |
Sep 29, 2008 | 14.98 | 15.00 | 14.55 | 14.79 | 628,504 | -0.37(-2.42%) |
Sep 26, 2008 | 14.50 | 15.23 | 14.01 | 15.15 | 608,795 | +0.54(+3.70%) |
Sep 25, 2008 | 14.15 | 14.72 | 13.63 | 14.61 | 568,534 | +0.56(+4.02%) |
Sep 24, 2008 | 13.73 | 14.17 | 13.73 | 14.05 | 451,658 | +0.31(+2.26%) |
Sep 23, 2008 | 13.65 | 14.13 | 13.50 | 13.73 | 603,875 | +0.10(+0.76%) |
Sep 22, 2008 | 13.89 | 14.09 | 13.12 | 13.63 | 633,584 | -0.35(-2.50%) |
Sep 19, 2008 | 13.89 | 14.12 | 12.66 | 13.98 | 1,069,032 | +0.68(+5.08%) |
Sep 18, 2008 | 14.08 | 14.40 | 12.54 | 13.31 | 1,391,171 | -0.45(-3.24%) |
Sep 17, 2008 | 14.33 | 15.02 | 13.71 | 13.75 | 631,995 | -0.77(-5.32%) |
Sep 16, 2008 | 14.51 | 14.84 | 14.09 | 14.52 | 863,330 | -0.16(-1.08%) |
Sep 15, 2008 | 14.38 | 15.07 | 14.08 | 14.68 | 515,274 | +0.11(+0.76%) |
Sep 12, 2008 | 14.98 | 15.26 | 14.48 | 14.57 | 485,995 | -0.50(-3.33%) |
Sep 11, 2008 | 14.47 | 15.18 | 14.18 | 15.07 | 586,992 | +0.39(+2.66%) |
Sep 10, 2008 | 14.41 | 14.77 | 14.21 | 14.68 | 495,949 | +0.48(+3.36%) |
Sep 09, 2008 | 15.06 | 15.08 | 14.20 | 14.20 | 749,864 | -0.79(-5.25%) |
Sep 08, 2008 | 14.73 | 15.27 | 14.73 | 14.99 | 689,713 | +0.31(+2.11%) |
Sep 05, 2008 | 15.33 | 15.33 | 14.55 | 14.68 | 574,857 | -0.74(-4.80%) |
Sep 04, 2008 | 15.53 | 15.54 | 15.01 | 15.42 | 588,583 | -0.25(-1.57%) |
Sep 03, 2008 | 15.70 | 15.96 | 15.37 | 15.67 | 1,330,682 | -0.01(-0.05%) |
Sep 02, 2008 | 15.29 | 15.99 | 15.04 | 15.68 | 982,974 | +0.64(+4.23%) |
Aug 29, 2008 | 15.29 | 15.29 | 14.94 | 15.04 | 232,004 | -0.28(-1.82%) |
Aug 28, 2008 | 15.29 | 15.42 | 15.22 | 15.32 | 241,762 | +0.06(+0.42%) |
Aug 27, 2008 | 14.90 | 15.45 | 14.86 | 15.25 | 318,643 | +0.32(+2.13%) |
Aug 26, 2008 | 14.98 | 14.98 | 14.72 | 14.94 | 421,426 | -0.04(-0.27%) |
Aug 25, 2008 | 15.37 | 15.37 | 14.97 | 14.98 | 395,692 | -0.45(-2.94%) |
Aug 22, 2008 | 15.17 | 15.60 | 15.17 | 15.43 | 348,940 | +0.41(+2.70%) |
Aug 21, 2008 | 15.21 | 15.29 | 14.96 | 15.02 | 416,215 | -0.19(-1.26%) |
Aug 20, 2008 | 15.21 | 15.84 | 15.01 | 15.21 | 373,400 | +0.01(+0.05%) |
Aug 19, 2008 | 15.36 | 15.45 | 15.00 | 15.21 | 485,946 | -0.28(-1.80%) |
Aug 18, 2008 | 15.65 | 16.04 | 15.45 | 15.49 | 588,588 | -0.08(-0.51%) |
Aug 15, 2008 | 15.72 | 15.91 | 15.14 | 15.56 | 582,660 | -0.04(-0.26%) |
Aug 14, 2008 | 15.53 | 15.72 | 15.25 | 15.60 | 592,131 | -0.04(-0.25%) |
Aug 13, 2008 | 15.76 | 15.76 | 15.14 | 15.64 | 548,492 | -0.05(-0.30%) |
Aug 12, 2008 | 15.60 | 15.94 | 15.33 | 15.69 | 837,145 | +0.04(+0.25%) |
Aug 11, 2008 | 15.35 | 15.88 | 15.06 | 15.65 | 534,726 | +0.32(+2.08%) |
Aug 08, 2008 | 14.86 | 15.56 | 14.73 | 15.33 | 674,296 | +0.52(+3.49%) |
Aug 07, 2008 | 14.72 | 15.01 | 14.44 | 14.82 | 475,602 | +0.03(+0.22%) |
Aug 06, 2008 | 15.02 | 15.03 | 14.67 | 14.79 | 620,734 | -0.24(-1.59%) |
Aug 05, 2008 | 14.72 | 15.07 | 14.44 | 15.02 | 755,244 | +0.37(+2.50%) |
Aug 04, 2008 | 14.89 | 15.05 | 14.36 | 14.66 | 556,166 | -0.29(-1.97%) |