Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.82 | 14.35 | 13.81 | 14.35 | 4,313 | +0.51(+3.71%) |
Oct 30, 2008 | 13.82 | 13.83 | 13.06 | 13.83 | 690 | -0.07(-0.50%) |
Oct 29, 2008 | 13.02 | 13.90 | 12.98 | 13.90 | 3,677 | +0.89(+6.81%) |
Oct 28, 2008 | 13.04 | 13.04 | 12.95 | 13.02 | 460 | +0.84(+6.93%) |
Oct 27, 2008 | 10.65 | 12.17 | 10.65 | 12.17 | 4,367 | +0.00(+0.00%) |
Oct 24, 2008 | 12.17 | 12.17 | 11.52 | 12.17 | 2,510 | -1.30(-9.68%) |
Oct 23, 2008 | 13.48 | 13.48 | 13.48 | 13.48 | 780 | -0.40(-2.91%) |
Oct 22, 2008 | 13.51 | 13.88 | 13.48 | 13.88 | 1,313 | -0.03(-0.22%) |
Oct 21, 2008 | 14.13 | 14.13 | 13.91 | 13.91 | 230 | +0.26(+1.91%) |
Oct 17, 2008 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Oct 16, 2008 | 13.65 | 13.66 | 13.65 | 13.65 | 1,495 | -0.26(-1.88%) |
Oct 15, 2008 | 13.69 | 13.91 | 13.69 | 13.91 | 1,495 | -0.43(-3.03%) |
Oct 14, 2008 | 12.60 | 14.35 | 12.59 | 14.35 | 1,150 | +1.96(+15.79%) |
Oct 13, 2008 | 13.04 | 13.04 | 11.95 | 12.39 | 1,150 | -0.67(-5.13%) |
Oct 10, 2008 | 10.04 | 13.06 | 9.998 | 13.06 | 14,809 | +2.90(+28.60%) |
Oct 09, 2008 | 11.02 | 11.31 | 10.15 | 10.15 | 2,191 | -1.97(-16.27%) |
Oct 08, 2008 | 12.17 | 12.17 | 12.13 | 12.13 | 1,607 | -0.26(-2.11%) |
Oct 07, 2008 | 13.04 | 13.04 | 12.39 | 12.39 | 3,252 | -1.09(-8.06%) |
Oct 06, 2008 | 12.38 | 13.84 | 12.38 | 13.48 | 5,895 | +1.25(+10.24%) |
Oct 03, 2008 | 12.20 | 12.22 | 12.17 | 12.22 | 1,610 | -0.82(-6.27%) |
Oct 02, 2008 | 15.42 | 15.42 | 12.98 | 13.04 | 3,565 | -0.43(-3.23%) |
Oct 01, 2008 | 13.48 | 13.48 | 13.48 | 13.48 | 56,359 | +0.46(+3.54%) |
Sep 30, 2008 | 13.02 | 13.02 | 13.02 | 13.02 | 115 | +0.00(+0.00%) |
Sep 29, 2008 | 14.56 | 14.57 | 13.02 | 13.02 | 782 | -1.85(-12.46%) |
Sep 26, 2008 | 14.86 | 14.90 | 14.86 | 14.87 | 3,049 | -0.56(-3.61%) |
Sep 25, 2008 | 15.41 | 15.42 | 15.41 | 15.42 | 575 | +0.83(+5.66%) |
Sep 23, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 14.56 | 14.60 | 14.56 | 14.60 | 460 | -0.62(-4.06%) |
Sep 19, 2008 | 13.08 | 15.65 | 13.08 | 15.21 | 805 | +0.90(+6.28%) |
Sep 18, 2008 | 14.56 | 14.56 | 13.92 | 14.32 | 1,283 | -0.43(-2.91%) |
Sep 17, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 1,151 | -0.47(-3.09%) |
Sep 16, 2008 | 15.28 | 15.28 | 14.78 | 15.21 | 4,461 | +0.00(+0.00%) |
Sep 12, 2008 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
Sep 11, 2008 | 15.52 | 15.52 | 15.21 | 15.21 | 230 | -0.22(-1.41%) |
Sep 09, 2008 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | +0.00(+0.00%) |
Sep 08, 2008 | 15.43 | 15.54 | 15.43 | 15.43 | 2,760 | +0.00(+0.00%) |
Sep 05, 2008 | 15.43 | 15.43 | 15.43 | 15.43 | 460 | +0.00(+0.00%) |
Sep 04, 2008 | 15.43 | 15.43 | 15.43 | 15.43 | 278 | -0.22(-1.39%) |
Sep 03, 2008 | 15.65 | 15.65 | 15.65 | 15.65 | 1,142 | -0.65(-3.97%) |
Sep 02, 2008 | 15.65 | 16.30 | 15.65 | 16.30 | 690 | +0.68(+4.37%) |
Aug 29, 2008 | 15.62 | 15.62 | 15.59 | 15.61 | 693 | +0.86(+5.83%) |
Aug 28, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 1,035 | +0.10(+0.71%) |
Aug 27, 2008 | 14.65 | 14.65 | 14.65 | 14.65 | 230 | -1.00(-6.39%) |
Aug 26, 2008 | 15.82 | 15.82 | 15.65 | 15.65 | 575 | +1.91(+13.92%) |
Aug 25, 2008 | 13.73 | 13.74 | 13.05 | 13.74 | 8,914 | -1.90(-12.12%) |
Aug 22, 2008 | 15.63 | 15.63 | 15.63 | 15.63 | 690 | -0.41(-2.55%) |
Aug 21, 2008 | 16.04 | 16.04 | 16.04 | 16.04 | 115 | +1.25(+8.47%) |
Aug 20, 2008 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.00(+0.00%) |
Aug 19, 2008 | 15.87 | 15.87 | 14.38 | 14.79 | 12,730 | -1.51(-9.28%) |
Aug 18, 2008 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 17.74 | 17.83 | 15.40 | 16.30 | 3,914 | -1.52(-8.54%) |
Aug 14, 2008 | 17.39 | 17.82 | 17.39 | 17.82 | 440 | +2.58(+16.91%) |
Aug 13, 2008 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 14.88 | 15.25 | 14.88 | 15.25 | 409 | -1.27(-7.71%) |
Aug 11, 2008 | 16.94 | 17.36 | 16.52 | 16.52 | 1,495 | -0.42(-2.49%) |
Aug 08, 2008 | 16.94 | 16.94 | 16.94 | 16.94 | 230 | +2.02(+13.55%) |
Aug 07, 2008 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 14.78 | 15.05 | 14.37 | 14.92 | 460 | +0.54(+3.75%) |
Aug 04, 2008 | 14.42 | 14.42 | 14.38 | 14.38 | 1,197 | -0.85(-5.59%) |