Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.80 | 15.24 | 14.58 | 15.07 | 409,095 | +0.26(+1.77%) |
Oct 30, 2008 | 14.54 | 14.81 | 14.19 | 14.81 | 316,929 | +0.62(+4.38%) |
Oct 29, 2008 | 14.53 | 14.76 | 13.85 | 14.19 | 240,156 | -0.19(-1.32%) |
Oct 28, 2008 | 13.77 | 14.57 | 13.33 | 14.38 | 335,712 | +0.87(+6.42%) |
Oct 27, 2008 | 13.68 | 13.89 | 13.51 | 13.51 | 191,270 | -0.35(-2.53%) |
Oct 24, 2008 | 13.64 | 14.23 | 13.54 | 13.86 | 159,057 | -0.16(-1.15%) |
Oct 23, 2008 | 13.66 | 14.24 | 13.38 | 14.02 | 199,825 | +0.44(+3.27%) |
Oct 22, 2008 | 14.03 | 14.47 | 13.42 | 13.58 | 168,617 | -0.74(-5.17%) |
Oct 21, 2008 | 14.70 | 14.77 | 14.17 | 14.32 | 95,631 | -0.46(-3.12%) |
Oct 20, 2008 | 14.04 | 14.79 | 14.00 | 14.78 | 132,010 | +0.84(+6.04%) |
Oct 17, 2008 | 13.58 | 14.51 | 13.35 | 13.94 | 221,521 | -0.15(-1.05%) |
Oct 16, 2008 | 13.24 | 14.09 | 12.92 | 14.09 | 274,014 | +0.99(+7.59%) |
Oct 15, 2008 | 13.61 | 13.92 | 13.09 | 13.09 | 147,522 | -0.74(-5.35%) |
Oct 14, 2008 | 14.38 | 14.44 | 13.28 | 13.83 | 114,968 | -0.47(-3.28%) |
Oct 13, 2008 | 13.49 | 14.32 | 13.05 | 14.30 | 227,173 | +1.16(+8.82%) |
Oct 10, 2008 | 12.72 | 13.37 | 11.79 | 13.14 | 390,751 | +0.21(+1.64%) |
Oct 09, 2008 | 13.96 | 14.06 | 12.93 | 12.93 | 344,518 | -0.84(-6.08%) |
Oct 08, 2008 | 13.80 | 14.78 | 13.75 | 13.77 | 304,532 | -0.45(-3.15%) |
Oct 07, 2008 | 14.31 | 15.12 | 14.22 | 14.22 | 176,550 | -0.49(-3.36%) |
Oct 06, 2008 | 14.68 | 14.97 | 14.05 | 14.71 | 245,423 | -0.17(-1.14%) |
Oct 03, 2008 | 14.72 | 15.33 | 14.72 | 14.88 | 132,210 | -0.22(-1.43%) |
Oct 02, 2008 | 15.06 | 15.36 | 15.04 | 15.10 | 184,053 | -0.10(-0.64%) |
Oct 01, 2008 | 14.98 | 15.44 | 14.93 | 15.20 | 145,968 | +0.16(+1.04%) |
Sep 30, 2008 | 14.75 | 15.14 | 14.60 | 15.04 | 181,455 | +0.34(+2.30%) |
Sep 29, 2008 | 14.95 | 15.40 | 14.62 | 14.70 | 164,395 | -0.48(-3.18%) |
Sep 26, 2008 | 14.66 | 15.19 | 14.66 | 15.18 | 120,339 | +0.26(+1.73%) |
Sep 25, 2008 | 14.62 | 15.13 | 14.62 | 14.92 | 121,273 | +0.41(+2.86%) |
Sep 24, 2008 | 14.60 | 14.74 | 14.43 | 14.51 | 69,323 | -0.03(-0.23%) |
Sep 23, 2008 | 14.44 | 14.76 | 14.44 | 14.54 | 103,697 | +0.09(+0.61%) |
Sep 22, 2008 | 14.92 | 14.92 | 14.37 | 14.45 | 118,176 | -0.39(-2.65%) |
Sep 19, 2008 | 14.96 | 15.02 | 14.48 | 14.85 | 844,588 | +0.40(+2.75%) |
Sep 18, 2008 | 14.18 | 14.62 | 14.09 | 14.45 | 362,382 | +0.54(+3.89%) |
Sep 17, 2008 | 14.28 | 14.43 | 13.91 | 13.91 | 123,310 | -0.49(-3.38%) |
Sep 16, 2008 | 14.17 | 14.45 | 14.17 | 14.40 | 352,075 | +0.16(+1.16%) |
Sep 15, 2008 | 14.49 | 14.53 | 14.17 | 14.23 | 129,121 | -0.15(-1.03%) |
Sep 12, 2008 | 14.37 | 14.52 | 14.30 | 14.38 | 76,214 | -0.00(-0.03%) |
Sep 11, 2008 | 14.34 | 14.53 | 14.32 | 14.38 | 124,696 | +0.01(+0.06%) |
Sep 10, 2008 | 14.51 | 14.51 | 14.34 | 14.37 | 171,265 | +0.05(+0.38%) |
Sep 09, 2008 | 14.56 | 14.59 | 14.30 | 14.32 | 115,947 | -0.21(-1.43%) |
Sep 08, 2008 | 14.46 | 14.67 | 14.21 | 14.53 | 154,119 | +0.24(+1.66%) |
Sep 05, 2008 | 14.33 | 14.37 | 14.22 | 14.29 | 159,606 | -0.06(-0.41%) |
Sep 04, 2008 | 14.32 | 14.50 | 14.28 | 14.35 | 156,760 | +0.02(+0.15%) |
Sep 03, 2008 | 14.34 | 14.45 | 14.26 | 14.33 | 112,562 | +0.02(+0.15%) |
Sep 02, 2008 | 14.48 | 14.63 | 14.10 | 14.31 | 116,687 | -0.03(-0.24%) |
Aug 29, 2008 | 14.51 | 14.56 | 14.24 | 14.34 | 110,864 | -0.15(-1.05%) |
Aug 28, 2008 | 14.48 | 14.73 | 14.44 | 14.49 | 116,587 | +0.01(+0.09%) |
Aug 27, 2008 | 14.35 | 14.53 | 14.35 | 14.48 | 96,312 | -0.05(-0.35%) |
Aug 26, 2008 | 14.39 | 14.66 | 14.39 | 14.53 | 102,097 | +0.10(+0.70%) |
Aug 25, 2008 | 14.62 | 14.68 | 14.35 | 14.43 | 63,243 | -0.18(-1.22%) |
Aug 22, 2008 | 14.50 | 14.75 | 14.50 | 14.61 | 168,740 | +0.14(+0.94%) |
Aug 21, 2008 | 14.54 | 14.67 | 14.45 | 14.47 | 79,963 | -0.16(-1.10%) |
Aug 20, 2008 | 14.67 | 14.85 | 14.62 | 14.63 | 92,315 | -0.01(-0.06%) |
Aug 19, 2008 | 14.66 | 14.83 | 14.55 | 14.64 | 70,508 | -0.11(-0.72%) |
Aug 18, 2008 | 14.84 | 14.86 | 14.58 | 14.75 | 145,685 | -0.09(-0.60%) |
Aug 15, 2008 | 15.05 | 15.11 | 14.72 | 14.84 | 223,661 | -0.04(-0.26%) |
Aug 14, 2008 | 14.73 | 14.92 | 14.70 | 14.87 | 103,829 | +0.03(+0.17%) |
Aug 13, 2008 | 14.79 | 14.97 | 14.79 | 14.85 | 208,430 | +0.03(+0.23%) |
Aug 12, 2008 | 14.87 | 14.98 | 14.78 | 14.81 | 178,444 | -0.09(-0.62%) |
Aug 11, 2008 | 14.66 | 14.95 | 14.47 | 14.91 | 146,354 | +0.21(+1.44%) |
Aug 08, 2008 | 14.38 | 14.80 | 14.38 | 14.70 | 133,229 | +0.32(+2.24%) |
Aug 07, 2008 | 14.45 | 14.79 | 14.37 | 14.37 | 130,260 | -0.22(-1.54%) |
Aug 06, 2008 | 14.75 | 14.75 | 14.44 | 14.60 | 65,825 | -0.06(-0.38%) |
Aug 05, 2008 | 14.69 | 14.90 | 14.49 | 14.65 | 174,068 | +0.16(+1.08%) |
Aug 04, 2008 | 14.81 | 14.81 | 14.47 | 14.50 | 165,551 | -0.37(-2.50%) |