Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.39 | 13.85 | 12.80 | 13.64 | 146,517 | +0.36(+2.68%) |
Oct 30, 2008 | 12.62 | 13.39 | 12.02 | 13.28 | 176,885 | +1.00(+8.17%) |
Oct 29, 2008 | 12.67 | 12.67 | 11.81 | 12.28 | 105,560 | -0.09(-0.69%) |
Oct 28, 2008 | 12.68 | 13.10 | 12.05 | 12.36 | 226,193 | -0.11(-0.89%) |
Oct 27, 2008 | 12.93 | 13.23 | 12.44 | 12.47 | 146,142 | -0.60(-4.60%) |
Oct 24, 2008 | 13.65 | 13.67 | 12.54 | 13.08 | 102,095 | -0.75(-5.44%) |
Oct 23, 2008 | 14.11 | 15.13 | 13.69 | 13.83 | 120,464 | -0.41(-2.86%) |
Oct 22, 2008 | 14.55 | 15.06 | 14.22 | 14.24 | 61,303 | -0.81(-5.40%) |
Oct 21, 2008 | 14.94 | 15.45 | 14.38 | 15.05 | 115,322 | -0.17(-1.12%) |
Oct 20, 2008 | 15.01 | 15.67 | 14.32 | 15.22 | 79,812 | +0.42(+2.87%) |
Oct 17, 2008 | 15.20 | 15.82 | 14.77 | 14.79 | 97,883 | -0.89(-5.70%) |
Oct 16, 2008 | 15.04 | 15.91 | 14.01 | 15.69 | 146,977 | +0.81(+5.44%) |
Oct 15, 2008 | 15.27 | 16.64 | 14.61 | 14.88 | 85,541 | -0.81(-5.16%) |
Oct 14, 2008 | 16.86 | 16.86 | 14.88 | 15.69 | 91,561 | -0.15(-0.94%) |
Oct 13, 2008 | 16.14 | 16.14 | 14.45 | 15.84 | 181,171 | +0.30(+1.93%) |
Oct 10, 2008 | 13.59 | 15.90 | 13.39 | 15.54 | 201,688 | +1.40(+9.92%) |
Oct 09, 2008 | 15.26 | 15.32 | 13.82 | 14.14 | 169,432 | -0.96(-6.38%) |
Oct 08, 2008 | 15.00 | 17.24 | 14.82 | 15.10 | 92,382 | -0.57(-3.64%) |
Oct 07, 2008 | 16.44 | 15.95 | 14.87 | 15.67 | 46,900 | -0.77(-4.70%) |
Oct 06, 2008 | 15.47 | 16.77 | 14.53 | 16.44 | 66,013 | +0.51(+3.22%) |
Oct 03, 2008 | 15.84 | 16.63 | 15.84 | 15.93 | 69,166 | +0.11(+0.72%) |
Oct 02, 2008 | 16.51 | 16.51 | 15.55 | 15.81 | 21,742 | -0.23(-1.46%) |
Oct 01, 2008 | 16.53 | 16.53 | 15.83 | 16.05 | 47,753 | -1.05(-6.12%) |
Sep 30, 2008 | 14.61 | 17.09 | 14.61 | 17.09 | 141,456 | +2.38(+16.21%) |
Sep 29, 2008 | 16.03 | 16.09 | 14.71 | 14.71 | 153,131 | -1.62(-9.93%) |
Sep 26, 2008 | 16.51 | 16.74 | 15.67 | 16.33 | 137,988 | -0.19(-1.17%) |
Sep 25, 2008 | 16.24 | 16.99 | 15.69 | 16.52 | 190,525 | +0.24(+1.49%) |
Sep 24, 2008 | 16.46 | 16.81 | 16.13 | 16.28 | 47,230 | -0.35(-2.09%) |
Sep 23, 2008 | 17.24 | 17.24 | 16.38 | 16.63 | 82,943 | +0.27(+1.67%) |
Sep 22, 2008 | 17.34 | 17.54 | 16.01 | 16.35 | 165,448 | -1.43(-8.06%) |
Sep 19, 2008 | 18.52 | 18.66 | 16.33 | 17.79 | 355,374 | +0.70(+4.07%) |
Sep 18, 2008 | 15.86 | 17.09 | 15.10 | 17.09 | 151,463 | +1.68(+10.89%) |
Sep 17, 2008 | 15.70 | 16.12 | 15.41 | 15.41 | 108,933 | -0.80(-4.92%) |
Sep 16, 2008 | 15.10 | 16.24 | 15.10 | 16.21 | 127,071 | +0.57(+3.62%) |
Sep 15, 2008 | 16.37 | 16.56 | 15.64 | 15.65 | 55,683 | -0.79(-4.79%) |
Sep 12, 2008 | 16.13 | 16.65 | 15.99 | 16.43 | 53,920 | +0.16(+0.98%) |
Sep 11, 2008 | 16.01 | 16.43 | 16.01 | 16.27 | 115,343 | -0.22(-1.33%) |
Sep 10, 2008 | 16.76 | 16.79 | 16.48 | 16.49 | 195,542 | -0.01(-0.09%) |
Sep 09, 2008 | 16.52 | 16.67 | 15.96 | 16.51 | 204,595 | +0.09(+0.57%) |
Sep 08, 2008 | 16.36 | 16.87 | 16.29 | 16.41 | 198,490 | +0.57(+3.60%) |
Sep 05, 2008 | 15.97 | 15.97 | 15.70 | 15.84 | 98,817 | -0.25(-1.57%) |
Sep 04, 2008 | 15.91 | 16.34 | 15.90 | 16.10 | 45,682 | -0.07(-0.46%) |
Sep 03, 2008 | 15.57 | 16.19 | 15.24 | 16.17 | 47,202 | +0.55(+3.52%) |
Sep 02, 2008 | 15.64 | 15.66 | 15.35 | 15.62 | 46,689 | +0.39(+2.54%) |
Aug 29, 2008 | 15.53 | 15.53 | 14.98 | 15.23 | 68,832 | -0.28(-1.78%) |
Aug 28, 2008 | 15.80 | 16.15 | 15.34 | 15.51 | 158,845 | -0.13(-0.82%) |
Aug 27, 2008 | 15.15 | 15.82 | 15.02 | 15.64 | 76,512 | +0.30(+1.93%) |
Aug 26, 2008 | 14.90 | 15.64 | 14.90 | 15.34 | 51,537 | +0.07(+0.49%) |
Aug 25, 2008 | 15.68 | 15.70 | 15.26 | 15.27 | 37,292 | -0.26(-1.65%) |
Aug 22, 2008 | 15.49 | 15.58 | 15.10 | 15.52 | 52,801 | +0.26(+1.74%) |
Aug 21, 2008 | 15.45 | 15.59 | 14.97 | 15.26 | 55,356 | -0.33(-2.14%) |
Aug 20, 2008 | 15.90 | 16.01 | 15.47 | 15.59 | 83,245 | -0.26(-1.62%) |
Aug 19, 2008 | 15.72 | 15.86 | 15.64 | 15.85 | 39,114 | -0.12(-0.77%) |
Aug 18, 2008 | 16.31 | 16.44 | 15.97 | 15.97 | 60,597 | -0.63(-3.81%) |
Aug 15, 2008 | 16.83 | 16.88 | 16.19 | 16.60 | 88,030 | -0.04(-0.24%) |
Aug 14, 2008 | 16.30 | 16.75 | 16.07 | 16.64 | 50,996 | +0.31(+1.88%) |
Aug 13, 2008 | 16.32 | 16.52 | 16.15 | 16.34 | 130,704 | -0.14(-0.85%) |
Aug 12, 2008 | 15.87 | 16.47 | 15.80 | 16.47 | 102,766 | +0.48(+2.99%) |
Aug 11, 2008 | 15.99 | 16.00 | 15.48 | 16.00 | 131,185 | +0.17(+1.04%) |
Aug 08, 2008 | 15.01 | 16.02 | 15.01 | 15.83 | 76,920 | +0.77(+5.15%) |
Aug 07, 2008 | 15.71 | 16.24 | 14.87 | 15.06 | 76,720 | -0.90(-5.63%) |
Aug 06, 2008 | 15.77 | 16.12 | 15.44 | 15.95 | 84,888 | +0.07(+0.43%) |
Aug 05, 2008 | 15.81 | 15.92 | 15.36 | 15.88 | 101,463 | +0.37(+2.39%) |
Aug 04, 2008 | 15.72 | 15.81 | 15.44 | 15.51 | 59,235 | -0.28(-1.77%) |