Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.91 | 15.16 | 14.38 | 14.99 | 129,466 | +0.09(+0.61%) |
Oct 30, 2008 | 14.88 | 15.29 | 14.33 | 14.90 | 101,831 | +0.72(+5.08%) |
Oct 29, 2008 | 14.16 | 14.56 | 13.34 | 14.18 | 77,158 | +0.00(+0.00%) |
Oct 28, 2008 | 13.23 | 14.20 | 12.91 | 14.18 | 70,999 | +1.20(+9.20%) |
Oct 27, 2008 | 14.11 | 14.11 | 12.99 | 12.99 | 51,533 | -1.19(-8.36%) |
Oct 24, 2008 | 14.06 | 14.33 | 13.22 | 14.17 | 40,953 | -0.27(-1.86%) |
Oct 23, 2008 | 14.46 | 15.18 | 13.61 | 14.44 | 53,418 | +0.04(+0.30%) |
Oct 22, 2008 | 14.59 | 14.94 | 14.36 | 14.40 | 32,035 | -0.43(-2.88%) |
Oct 21, 2008 | 14.90 | 15.21 | 14.76 | 14.83 | 47,476 | -0.18(-1.22%) |
Oct 20, 2008 | 14.45 | 15.83 | 14.43 | 15.01 | 92,353 | +0.68(+4.72%) |
Oct 17, 2008 | 14.35 | 15.00 | 13.98 | 14.33 | 0 | -0.22(-1.52%) |
Oct 16, 2008 | 13.36 | 14.69 | 12.87 | 14.55 | 141,209 | +1.29(+9.70%) |
Oct 15, 2008 | 14.56 | 14.56 | 13.20 | 13.27 | 79,675 | -1.46(-9.91%) |
Oct 14, 2008 | 15.40 | 15.59 | 14.01 | 14.73 | 129,041 | +0.10(+0.69%) |
Oct 13, 2008 | 13.26 | 14.62 | 13.26 | 14.62 | 108,169 | +1.88(+14.76%) |
Oct 10, 2008 | 11.04 | 12.76 | 10.53 | 12.74 | 90,332 | +1.47(+13.08%) |
Oct 09, 2008 | 12.06 | 12.27 | 11.27 | 11.27 | 103,377 | -0.68(-5.70%) |
Oct 08, 2008 | 13.28 | 13.44 | 11.56 | 11.95 | 123,770 | -1.66(-12.17%) |
Oct 07, 2008 | 15.21 | 15.59 | 13.61 | 13.61 | 67,449 | -1.59(-10.46%) |
Oct 06, 2008 | 14.44 | 15.32 | 14.24 | 15.20 | 52,316 | +0.48(+3.26%) |
Oct 03, 2008 | 15.19 | 15.59 | 14.70 | 14.72 | 0 | -0.27(-1.79%) |
Oct 02, 2008 | 15.47 | 15.47 | 14.90 | 14.98 | 61,902 | -0.52(-3.37%) |
Oct 01, 2008 | 15.88 | 15.99 | 15.43 | 15.51 | 43,855 | -0.43(-2.71%) |
Sep 30, 2008 | 15.70 | 15.98 | 15.51 | 15.94 | 49,360 | +0.40(+2.56%) |
Sep 29, 2008 | 15.80 | 15.93 | 15.17 | 15.54 | 40,967 | -0.33(-2.09%) |
Sep 26, 2008 | 16.03 | 16.05 | 15.36 | 15.87 | 0 | -0.29(-1.78%) |
Sep 25, 2008 | 15.36 | 16.19 | 15.36 | 16.16 | 79,523 | +0.78(+5.06%) |
Sep 24, 2008 | 15.95 | 15.95 | 15.38 | 15.38 | 29,425 | -0.60(-3.73%) |
Sep 23, 2008 | 15.79 | 16.25 | 15.63 | 15.98 | 64,361 | +0.16(+1.00%) |
Sep 22, 2008 | 16.27 | 16.27 | 15.60 | 15.82 | 39,024 | -0.44(-2.69%) |
Sep 19, 2008 | 14.02 | 16.72 | 14.02 | 16.26 | 0 | +0.90(+5.84%) |
Sep 18, 2008 | 14.40 | 15.36 | 14.30 | 15.36 | 60,342 | +1.16(+8.18%) |
Sep 17, 2008 | 14.51 | 14.51 | 14.15 | 14.20 | 42,503 | -0.37(-2.57%) |
Sep 16, 2008 | 14.00 | 14.57 | 13.64 | 14.57 | 77,062 | +0.56(+3.97%) |
Sep 15, 2008 | 14.41 | 14.49 | 14.01 | 14.01 | 29,244 | -0.37(-2.57%) |
Sep 12, 2008 | 14.61 | 14.66 | 14.36 | 14.38 | 42,430 | -0.17(-1.15%) |
Sep 11, 2008 | 14.45 | 14.60 | 14.21 | 14.55 | 39,534 | +0.03(+0.20%) |
Sep 10, 2008 | 14.66 | 14.66 | 14.51 | 14.52 | 36,357 | +0.04(+0.27%) |
Sep 09, 2008 | 14.45 | 14.69 | 14.43 | 14.49 | 51,458 | -0.10(-0.66%) |
Sep 08, 2008 | 13.76 | 14.79 | 13.76 | 14.58 | 58,861 | +0.47(+3.33%) |
Sep 05, 2008 | 14.33 | 14.42 | 14.04 | 14.11 | 0 | -0.12(-0.84%) |
Sep 04, 2008 | 14.54 | 14.63 | 14.18 | 14.23 | 53,671 | -0.40(-2.76%) |
Sep 03, 2008 | 14.73 | 14.80 | 14.58 | 14.63 | 49,379 | -0.12(-0.78%) |
Sep 02, 2008 | 14.69 | 14.90 | 14.62 | 14.75 | 56,410 | +0.22(+1.49%) |
Aug 29, 2008 | 14.80 | 14.89 | 14.53 | 14.53 | 0 | -0.31(-2.10%) |
Aug 28, 2008 | 15.03 | 15.03 | 14.64 | 14.85 | 73,997 | -0.12(-0.77%) |
Aug 27, 2008 | 15.03 | 15.04 | 14.91 | 14.96 | 51,525 | -0.01(-0.06%) |
Aug 26, 2008 | 15.06 | 15.06 | 14.80 | 14.97 | 40,822 | +0.04(+0.29%) |
Aug 25, 2008 | 15.16 | 15.16 | 14.85 | 14.93 | 65,928 | -0.20(-1.30%) |
Aug 22, 2008 | 15.05 | 15.15 | 14.96 | 15.12 | 47,610 | +0.00(+0.03%) |
Aug 21, 2008 | 15.03 | 15.33 | 14.82 | 15.12 | 76,120 | -0.06(-0.38%) |
Aug 20, 2008 | 14.63 | 15.23 | 14.45 | 15.18 | 92,942 | +0.63(+4.32%) |
Aug 19, 2008 | 14.38 | 14.55 | 14.38 | 14.55 | 40,605 | +0.08(+0.53%) |
Aug 18, 2008 | 14.34 | 14.62 | 13.92 | 14.47 | 128,410 | +0.22(+1.52%) |
Aug 15, 2008 | 13.91 | 14.26 | 13.74 | 14.25 | 0 | +0.29(+2.10%) |
Aug 14, 2008 | 13.89 | 14.14 | 13.80 | 13.96 | 68,572 | -0.09(-0.62%) |
Aug 13, 2008 | 14.15 | 14.17 | 14.03 | 14.05 | 47,716 | +0.04(+0.27%) |
Aug 12, 2008 | 13.97 | 14.12 | 13.97 | 14.01 | 52,022 | -0.06(-0.44%) |
Aug 11, 2008 | 14.39 | 14.39 | 13.82 | 14.07 | 83,494 | +0.08(+0.55%) |
Aug 08, 2008 | 13.68 | 14.01 | 13.68 | 14.00 | 43,211 | +0.36(+2.60%) |
Aug 07, 2008 | 13.65 | 13.98 | 13.64 | 13.64 | 49,616 | -0.10(-0.70%) |
Aug 06, 2008 | 13.97 | 14.14 | 13.74 | 13.74 | 51,525 | -0.19(-1.38%) |
Aug 05, 2008 | 13.91 | 14.18 | 13.72 | 13.93 | 65,213 | +0.24(+1.72%) |
Aug 04, 2008 | 14.40 | 14.40 | 13.63 | 13.69 | 51,231 | -0.32(-2.26%) |