Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.86 | 13.19 | 12.76 | 13.01 | 450,221 | +0.19(+1.50%) |
Oct 30, 2008 | 13.00 | 13.18 | 12.51 | 12.82 | 193,100 | +0.04(+0.32%) |
Oct 29, 2008 | 13.31 | 13.77 | 12.68 | 12.78 | 292,628 | -0.40(-3.01%) |
Oct 28, 2008 | 12.20 | 13.22 | 12.01 | 13.18 | 189,177 | +1.25(+10.51%) |
Oct 27, 2008 | 12.12 | 12.30 | 11.83 | 11.92 | 474,665 | -0.17(-1.42%) |
Oct 24, 2008 | 12.54 | 12.54 | 11.82 | 12.09 | 289,212 | -0.36(-2.91%) |
Oct 23, 2008 | 12.31 | 12.81 | 11.85 | 12.46 | 456,537 | +0.15(+1.22%) |
Oct 22, 2008 | 12.41 | 12.47 | 12.05 | 12.31 | 380,655 | -0.21(-1.64%) |
Oct 21, 2008 | 12.44 | 12.66 | 12.30 | 12.51 | 546,323 | +0.11(+0.88%) |
Oct 20, 2008 | 12.39 | 12.40 | 12.27 | 12.40 | 542,422 | +0.01(+0.05%) |
Oct 17, 2008 | 12.03 | 12.53 | 11.63 | 12.40 | 349,131 | +0.36(+2.96%) |
Oct 16, 2008 | 11.54 | 12.16 | 11.30 | 12.04 | 590,143 | +0.57(+4.95%) |
Oct 15, 2008 | 12.33 | 12.41 | 11.47 | 11.47 | 224,713 | -1.03(-8.27%) |
Oct 14, 2008 | 13.33 | 13.33 | 12.36 | 12.51 | 184,350 | -0.16(-1.30%) |
Oct 13, 2008 | 11.95 | 12.94 | 11.87 | 12.67 | 423,131 | +0.86(+7.25%) |
Oct 10, 2008 | 11.64 | 12.70 | 11.64 | 11.81 | 636,995 | -0.64(-5.12%) |
Oct 09, 2008 | 12.74 | 12.98 | 12.40 | 12.45 | 491,928 | -0.02(-0.16%) |
Oct 08, 2008 | 12.40 | 12.83 | 12.33 | 12.47 | 606,318 | -0.32(-2.52%) |
Oct 07, 2008 | 13.56 | 13.84 | 12.61 | 12.79 | 378,214 | -0.77(-5.66%) |
Oct 06, 2008 | 10.70 | 13.77 | 12.69 | 13.56 | 537,390 | -0.38(-2.75%) |
Oct 03, 2008 | 14.27 | 14.46 | 13.94 | 13.94 | 315,397 | -0.33(-2.30%) |
Oct 02, 2008 | 14.14 | 14.46 | 14.04 | 14.27 | 287,793 | -0.03(-0.19%) |
Oct 01, 2008 | 13.85 | 14.37 | 13.70 | 14.30 | 454,347 | +0.49(+3.57%) |
Sep 30, 2008 | 13.70 | 13.99 | 13.07 | 13.81 | 507,113 | +0.26(+1.92%) |
Sep 29, 2008 | 12.67 | 13.83 | 12.35 | 13.55 | 389,668 | -0.29(-2.13%) |
Sep 26, 2008 | 13.73 | 14.00 | 13.49 | 13.84 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 13.86 | 14.01 | 13.66 | 13.84 | 1,019,648 | -0.06(-0.44%) |
Sep 24, 2008 | 14.42 | 14.45 | 13.87 | 13.90 | 352,560 | -0.35(-2.45%) |
Sep 23, 2008 | 14.64 | 14.97 | 14.25 | 14.25 | 373,004 | -0.49(-3.34%) |
Sep 22, 2008 | 14.86 | 15.01 | 14.56 | 14.75 | 288,144 | -0.29(-1.96%) |
Sep 19, 2008 | 0.0068 | 15.65 | 12.88 | 15.04 | 0 | -0.16(-1.08%) |
Sep 18, 2008 | 15.38 | 15.56 | 15.06 | 15.20 | 430,724 | -0.21(-1.33%) |
Sep 17, 2008 | 15.07 | 15.58 | 15.07 | 15.41 | 404,912 | +0.18(+1.17%) |
Sep 16, 2008 | 15.07 | 15.32 | 14.91 | 15.23 | 355,902 | -0.08(-0.49%) |
Sep 15, 2008 | 15.42 | 15.49 | 14.99 | 15.31 | 485,911 | -0.37(-2.36%) |
Sep 12, 2008 | 15.46 | 15.68 | 15.20 | 15.68 | 476,084 | -0.01(-0.04%) |
Sep 11, 2008 | 15.55 | 15.75 | 15.47 | 15.68 | 389,828 | +0.03(+0.18%) |
Sep 10, 2008 | 15.59 | 15.81 | 15.52 | 15.66 | 436,982 | +0.03(+0.18%) |
Sep 09, 2008 | 16.55 | 16.55 | 15.63 | 15.63 | 111,855 | -0.81(-4.92%) |
Sep 08, 2008 | 16.22 | 16.53 | 16.09 | 16.44 | 95,294 | +0.34(+2.13%) |
Sep 05, 2008 | 16.14 | 16.22 | 15.92 | 16.09 | 0 | +0.04(+0.26%) |
Sep 04, 2008 | 16.30 | 16.31 | 16.05 | 16.05 | 100,296 | -0.20(-1.22%) |
Sep 03, 2008 | 16.06 | 16.44 | 16.06 | 16.25 | 129,785 | +0.03(+0.17%) |
Sep 02, 2008 | 16.43 | 16.44 | 16.20 | 16.22 | 58,797 | -0.06(-0.38%) |
Aug 29, 2008 | 15.88 | 16.33 | 15.83 | 16.29 | 135,649 | +0.27(+1.67%) |
Aug 28, 2008 | 15.81 | 16.25 | 15.81 | 16.02 | 65,972 | +0.21(+1.30%) |
Aug 27, 2008 | 15.72 | 15.97 | 15.68 | 15.81 | 147,296 | -0.02(-0.13%) |
Aug 26, 2008 | 15.66 | 15.85 | 15.66 | 15.83 | 158,130 | +0.10(+0.61%) |
Aug 25, 2008 | 15.81 | 15.86 | 15.66 | 15.74 | 223,818 | -0.03(-0.17%) |
Aug 22, 2008 | 15.36 | 15.77 | 15.11 | 15.77 | 126,402 | +0.32(+2.04%) |
Aug 21, 2008 | 15.94 | 15.94 | 14.88 | 15.45 | 214,719 | -0.53(-3.34%) |
Aug 20, 2008 | 16.31 | 16.34 | 15.83 | 15.98 | 79,480 | -0.21(-1.27%) |
Aug 19, 2008 | 16.32 | 16.35 | 15.89 | 16.19 | 70,963 | -0.03(-0.17%) |
Aug 18, 2008 | 16.62 | 16.62 | 16.10 | 16.22 | 148,342 | -0.34(-2.03%) |
Aug 15, 2008 | 16.46 | 16.59 | 16.27 | 16.55 | 0 | +0.08(+0.50%) |
Aug 14, 2008 | 16.46 | 16.51 | 16.35 | 16.47 | 112,500 | +0.05(+0.29%) |
Aug 13, 2008 | 16.51 | 16.51 | 16.03 | 16.42 | 123,013 | -0.03(-0.17%) |
Aug 12, 2008 | 14.49 | 16.55 | 15.85 | 16.45 | 187,203 | +0.11(+0.67%) |
Aug 11, 2008 | 16.57 | 16.98 | 16.33 | 16.34 | 263,597 | -0.23(-1.36%) |
Aug 08, 2008 | 16.44 | 16.57 | 16.17 | 16.57 | 151,177 | +0.16(+1.00%) |
Aug 07, 2008 | 16.25 | 16.40 | 15.89 | 16.40 | 137,658 | +0.25(+1.53%) |
Aug 06, 2008 | 15.94 | 16.17 | 15.93 | 16.16 | 147,612 | +0.03(+0.17%) |
Aug 05, 2008 | 15.81 | 16.15 | 15.81 | 16.13 | 142,725 | +0.27(+1.68%) |
Aug 04, 2008 | 15.89 | 16.03 | 15.81 | 15.86 | 58,236 | -0.19(-1.15%) |