Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.24 | 12.79 | 12.12 | 12.60 | 114,258 | +0.34(+2.77%) |
Oct 30, 2008 | 12.02 | 12.47 | 11.72 | 12.26 | 172,004 | +0.48(+4.07%) |
Oct 29, 2008 | 11.95 | 12.10 | 11.50 | 11.78 | 122,018 | -0.17(-1.42%) |
Oct 28, 2008 | 11.14 | 12.01 | 10.86 | 11.95 | 157,427 | +0.92(+8.34%) |
Oct 27, 2008 | 11.33 | 11.64 | 10.82 | 11.03 | 107,260 | -0.44(-3.84%) |
Oct 24, 2008 | 11.00 | 11.75 | 10.91 | 11.47 | 158,712 | -0.22(-1.88%) |
Oct 23, 2008 | 11.77 | 11.90 | 11.38 | 11.69 | 174,214 | -0.06(-0.51%) |
Oct 22, 2008 | 12.63 | 12.63 | 11.62 | 11.75 | 111,526 | -0.97(-7.63%) |
Oct 21, 2008 | 13.17 | 13.39 | 12.70 | 12.72 | 128,734 | -0.61(-4.58%) |
Oct 20, 2008 | 13.00 | 13.34 | 12.42 | 13.33 | 95,431 | +0.44(+3.41%) |
Oct 17, 2008 | 12.53 | 14.12 | 12.28 | 12.89 | 195,191 | +0.04(+0.31%) |
Oct 16, 2008 | 12.28 | 12.91 | 11.87 | 12.85 | 189,920 | +0.66(+5.41%) |
Oct 15, 2008 | 12.93 | 13.39 | 12.11 | 12.19 | 249,277 | -0.87(-6.66%) |
Oct 14, 2008 | 13.40 | 13.83 | 12.90 | 13.06 | 214,659 | -0.10(-0.76%) |
Oct 13, 2008 | 12.75 | 13.18 | 12.28 | 13.16 | 280,245 | +0.87(+7.08%) |
Oct 10, 2008 | 12.91 | 12.96 | 11.31 | 12.29 | 434,087 | -0.81(-6.18%) |
Oct 09, 2008 | 14.13 | 14.13 | 13.10 | 13.10 | 279,694 | -0.92(-6.56%) |
Oct 08, 2008 | 14.02 | 14.77 | 13.65 | 14.02 | 269,993 | -0.23(-1.61%) |
Oct 07, 2008 | 14.41 | 15.50 | 14.10 | 14.25 | 191,421 | +0.03(+0.21%) |
Oct 06, 2008 | 14.64 | 14.64 | 13.20 | 14.22 | 247,657 | -0.60(-4.05%) |
Oct 03, 2008 | 14.72 | 16.44 | 13.81 | 14.82 | 479,423 | +0.24(+1.65%) |
Oct 02, 2008 | 15.57 | 15.57 | 14.45 | 14.58 | 205,579 | -0.75(-4.89%) |
Oct 01, 2008 | 15.94 | 15.94 | 15.02 | 15.33 | 159,685 | -0.47(-2.97%) |
Sep 30, 2008 | 17.03 | 17.03 | 15.65 | 15.80 | 197,894 | -1.09(-6.45%) |
Sep 29, 2008 | 16.76 | 17.31 | 16.10 | 16.89 | 207,890 | -0.01(-0.06%) |
Sep 26, 2008 | 16.78 | 17.22 | 16.16 | 16.90 | 147,402 | +0.26(+1.56%) |
Sep 25, 2008 | 16.53 | 17.03 | 16.40 | 16.64 | 124,196 | +0.24(+1.46%) |
Sep 24, 2008 | 16.93 | 16.94 | 16.29 | 16.40 | 116,686 | -0.43(-2.55%) |
Sep 23, 2008 | 16.88 | 17.35 | 16.59 | 16.83 | 133,542 | -0.07(-0.41%) |
Sep 22, 2008 | 17.09 | 17.49 | 16.71 | 16.90 | 425,201 | -0.25(-1.46%) |
Sep 19, 2008 | 17.49 | 17.50 | 16.78 | 17.15 | 468,503 | -0.05(-0.29%) |
Sep 18, 2008 | 16.32 | 17.50 | 15.19 | 17.20 | 266,408 | +1.24(+7.77%) |
Sep 17, 2008 | 16.36 | 16.43 | 15.83 | 15.96 | 184,521 | -0.49(-2.98%) |
Sep 16, 2008 | 15.73 | 16.50 | 15.52 | 16.45 | 159,026 | +0.90(+5.79%) |
Sep 15, 2008 | 15.62 | 15.89 | 15.08 | 15.55 | 105,260 | -0.30(-1.89%) |
Sep 12, 2008 | 15.80 | 15.93 | 15.54 | 15.85 | 58,738 | -0.10(-0.63%) |
Sep 11, 2008 | 15.70 | 15.97 | 15.31 | 15.95 | 134,413 | +0.18(+1.14%) |
Sep 10, 2008 | 15.18 | 15.95 | 15.14 | 15.77 | 107,106 | +0.69(+4.58%) |
Sep 09, 2008 | 15.32 | 15.96 | 15.03 | 15.08 | 117,868 | -0.21(-1.37%) |
Sep 08, 2008 | 15.45 | 15.97 | 15.02 | 15.29 | 109,696 | +0.19(+1.26%) |
Sep 05, 2008 | 15.42 | 15.42 | 14.88 | 15.10 | 133,246 | -0.31(-2.01%) |
Sep 04, 2008 | 16.03 | 16.03 | 15.31 | 15.41 | 139,780 | -0.67(-4.17%) |
Sep 03, 2008 | 16.14 | 16.40 | 15.75 | 16.08 | 168,164 | -0.11(-0.68%) |
Sep 02, 2008 | 16.77 | 16.77 | 16.02 | 16.19 | 120,601 | -0.24(-1.46%) |
Aug 29, 2008 | 16.36 | 16.50 | 16.27 | 16.43 | 62,236 | +0.01(+0.06%) |
Aug 28, 2008 | 15.98 | 16.69 | 15.76 | 16.42 | 101,826 | +0.45(+2.82%) |
Aug 27, 2008 | 15.87 | 16.00 | 15.31 | 15.97 | 90,325 | +0.07(+0.44%) |
Aug 26, 2008 | 15.76 | 16.58 | 15.22 | 15.90 | 53,366 | +0.14(+0.89%) |
Aug 25, 2008 | 16.22 | 16.22 | 15.70 | 15.76 | 94,630 | -0.47(-2.90%) |
Aug 22, 2008 | 16.01 | 16.40 | 15.54 | 16.23 | 75,487 | +0.31(+1.95%) |
Aug 21, 2008 | 15.78 | 16.50 | 15.25 | 15.92 | 135,019 | +0.04(+0.25%) |
Aug 20, 2008 | 15.95 | 16.63 | 15.70 | 15.88 | 125,798 | +0.02(+0.13%) |
Aug 19, 2008 | 16.32 | 16.32 | 15.77 | 15.86 | 97,800 | -0.57(-3.47%) |
Aug 18, 2008 | 16.26 | 16.77 | 16.08 | 16.43 | 195,773 | +0.10(+0.61%) |
Aug 15, 2008 | 16.83 | 16.83 | 16.00 | 16.33 | 242,112 | -0.27(-1.63%) |
Aug 14, 2008 | 16.47 | 16.89 | 15.94 | 16.60 | 146,550 | +0.07(+0.42%) |
Aug 13, 2008 | 15.99 | 16.56 | 15.92 | 16.53 | 137,246 | +0.51(+3.18%) |
Aug 12, 2008 | 15.87 | 16.10 | 15.58 | 16.02 | 114,685 | +0.14(+0.88%) |
Aug 11, 2008 | 15.37 | 15.95 | 15.33 | 15.88 | 145,853 | +0.49(+3.18%) |
Aug 08, 2008 | 15.01 | 15.64 | 15.01 | 15.39 | 268,091 | +0.45(+3.01%) |
Aug 07, 2008 | 15.22 | 15.37 | 14.88 | 14.94 | 112,334 | -0.33(-2.16%) |
Aug 06, 2008 | 15.55 | 15.68 | 15.24 | 15.27 | 200,009 | -0.28(-1.80%) |
Aug 05, 2008 | 15.92 | 16.32 | 15.25 | 15.55 | 232,859 | -0.15(-0.96%) |
Aug 04, 2008 | 15.49 | 15.92 | 15.27 | 15.70 | 144,335 | +0.24(+1.55%) |