Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.16 | 15.19 | 14.83 | 14.96 | 777,031 | -0.24(-1.59%) |
Oct 30, 2008 | 14.90 | 15.20 | 14.53 | 15.20 | 902,197 | +0.55(+3.76%) |
Oct 29, 2008 | 14.54 | 15.08 | 14.37 | 14.65 | 849,948 | +0.04(+0.31%) |
Oct 28, 2008 | 13.90 | 14.60 | 13.51 | 14.60 | 985,410 | +0.83(+5.99%) |
Oct 27, 2008 | 14.00 | 14.38 | 13.76 | 13.78 | 740,159 | -0.34(-2.43%) |
Oct 24, 2008 | 13.66 | 14.31 | 13.56 | 14.12 | 1,003,209 | -0.25(-1.72%) |
Oct 23, 2008 | 14.03 | 14.50 | 13.73 | 14.37 | 1,354,737 | +0.42(+3.02%) |
Oct 22, 2008 | 13.62 | 14.47 | 13.57 | 13.94 | 1,130,371 | -0.13(-0.96%) |
Oct 21, 2008 | 14.45 | 14.50 | 13.99 | 14.08 | 1,091,361 | -0.47(-3.21%) |
Oct 20, 2008 | 13.77 | 14.55 | 13.75 | 14.55 | 962,293 | +0.82(+5.98%) |
Oct 17, 2008 | 13.26 | 14.05 | 12.50 | 13.72 | 1,107,217 | +0.15(+1.08%) |
Oct 16, 2008 | 13.16 | 13.69 | 12.98 | 13.58 | 2,775,777 | +0.36(+2.72%) |
Oct 15, 2008 | 13.81 | 13.81 | 13.13 | 13.22 | 1,112,970 | -0.70(-5.01%) |
Oct 14, 2008 | 14.39 | 14.62 | 13.56 | 13.92 | 1,308,141 | -0.23(-1.63%) |
Oct 13, 2008 | 13.56 | 14.15 | 13.22 | 14.15 | 2,406,765 | +0.67(+4.96%) |
Oct 10, 2008 | 13.72 | 13.94 | 12.54 | 13.48 | 2,371,795 | -0.54(-3.89%) |
Oct 09, 2008 | 14.36 | 14.55 | 13.90 | 14.02 | 2,006,510 | -0.38(-2.65%) |
Oct 08, 2008 | 14.45 | 14.75 | 14.33 | 14.40 | 1,777,760 | -0.32(-2.17%) |
Oct 07, 2008 | 15.37 | 15.53 | 14.69 | 14.72 | 1,321,293 | -0.53(-3.50%) |
Oct 06, 2008 | 15.30 | 15.41 | 14.67 | 15.26 | 2,101,728 | -0.24(-1.52%) |
Oct 03, 2008 | 15.72 | 15.81 | 15.23 | 15.49 | 0 | -0.12(-0.76%) |
Oct 02, 2008 | 15.67 | 15.96 | 15.39 | 15.61 | 1,463,579 | -0.23(-1.45%) |
Oct 01, 2008 | 16.12 | 16.33 | 15.70 | 15.84 | 1,228,825 | -0.51(-3.13%) |
Sep 30, 2008 | 16.47 | 16.49 | 15.98 | 16.35 | 2,006,574 | -0.10(-0.61%) |
Sep 29, 2008 | 16.05 | 16.46 | 15.78 | 16.46 | 1,519,414 | +0.26(+1.63%) |
Sep 26, 2008 | 15.76 | 16.22 | 15.60 | 16.19 | 0 | +0.26(+1.66%) |
Sep 25, 2008 | 15.58 | 15.93 | 15.52 | 15.93 | 699,563 | +0.26(+1.69%) |
Sep 24, 2008 | 15.57 | 15.78 | 15.03 | 15.66 | 950,518 | -0.01(-0.07%) |
Sep 23, 2008 | 15.63 | 15.81 | 15.33 | 15.67 | 1,014,462 | +0.02(+0.11%) |
Sep 22, 2008 | 15.90 | 16.03 | 15.63 | 15.66 | 1,201,554 | -0.30(-1.87%) |
Sep 19, 2008 | 15.51 | 16.71 | 15.51 | 15.96 | 0 | +0.54(+3.54%) |
Sep 18, 2008 | 14.96 | 15.57 | 14.81 | 15.41 | 2,382,164 | +0.52(+3.51%) |
Sep 17, 2008 | 14.72 | 15.03 | 14.55 | 14.89 | 1,146,830 | +0.03(+0.23%) |
Sep 16, 2008 | 14.31 | 14.87 | 14.07 | 14.85 | 1,276,653 | +0.47(+3.24%) |
Sep 15, 2008 | 14.43 | 14.66 | 14.15 | 14.39 | 809,989 | -0.25(-1.73%) |
Sep 12, 2008 | 14.38 | 14.73 | 14.32 | 14.64 | 731,935 | +0.26(+1.80%) |
Sep 11, 2008 | 14.24 | 14.46 | 14.01 | 14.38 | 565,812 | +0.09(+0.63%) |
Sep 10, 2008 | 14.33 | 14.55 | 14.20 | 14.29 | 951,072 | +0.04(+0.32%) |
Sep 09, 2008 | 14.05 | 14.25 | 13.86 | 14.25 | 1,200,262 | +0.21(+1.48%) |
Sep 08, 2008 | 13.98 | 14.13 | 13.89 | 14.04 | 734,559 | +0.17(+1.26%) |
Sep 05, 2008 | 14.03 | 14.05 | 13.68 | 13.87 | 0 | -0.19(-1.36%) |
Sep 04, 2008 | 14.11 | 14.33 | 13.99 | 14.06 | 1,071,683 | -0.42(-2.87%) |
Sep 03, 2008 | 14.72 | 14.74 | 14.41 | 14.47 | 624,103 | -0.30(-2.02%) |
Sep 02, 2008 | 14.94 | 14.97 | 14.62 | 14.77 | 502,740 | -0.09(-0.60%) |
Aug 29, 2008 | 14.95 | 15.09 | 14.82 | 14.86 | 0 | -0.10(-0.68%) |
Aug 28, 2008 | 14.90 | 14.98 | 14.71 | 14.96 | 715,255 | +0.10(+0.68%) |
Aug 27, 2008 | 14.59 | 14.99 | 14.50 | 14.86 | 626,399 | +0.26(+1.81%) |
Aug 26, 2008 | 14.46 | 14.61 | 14.37 | 14.60 | 576,210 | +0.16(+1.13%) |
Aug 25, 2008 | 14.50 | 14.50 | 14.37 | 14.43 | 547,647 | -0.12(-0.81%) |
Aug 22, 2008 | 14.49 | 14.57 | 14.43 | 14.55 | 0 | +0.06(+0.39%) |
Aug 21, 2008 | 14.36 | 14.49 | 14.31 | 14.49 | 560,945 | +0.13(+0.90%) |
Aug 20, 2008 | 14.33 | 14.43 | 14.22 | 14.37 | 581,782 | +0.01(+0.04%) |
Aug 19, 2008 | 14.29 | 14.46 | 14.25 | 14.36 | 582,501 | +0.01(+0.08%) |
Aug 18, 2008 | 14.22 | 14.37 | 14.07 | 14.35 | 476,199 | +0.20(+1.39%) |
Aug 15, 2008 | 14.16 | 14.24 | 14.10 | 14.15 | 0 | +0.03(+0.24%) |
Aug 14, 2008 | 14.09 | 14.13 | 13.89 | 14.12 | 633,127 | -0.13(-0.91%) |
Aug 13, 2008 | 14.16 | 14.37 | 14.15 | 14.25 | 593,935 | +0.06(+0.40%) |
Aug 12, 2008 | 14.34 | 14.34 | 14.12 | 14.19 | 760,289 | -0.12(-0.82%) |
Aug 11, 2008 | 14.38 | 14.38 | 14.14 | 14.31 | 849,772 | -0.07(-0.51%) |
Aug 08, 2008 | 13.87 | 14.39 | 13.81 | 14.38 | 970,444 | +0.52(+3.73%) |
Aug 07, 2008 | 13.99 | 14.07 | 13.77 | 13.87 | 818,373 | -0.15(-1.04%) |
Aug 06, 2008 | 14.17 | 14.29 | 13.99 | 14.01 | 982,971 | -0.15(-1.03%) |
Aug 05, 2008 | 14.25 | 14.30 | 13.91 | 14.16 | 1,356,686 | +0.56(+4.13%) |
Aug 04, 2008 | 13.55 | 13.65 | 13.52 | 13.60 | 534,927 | -0.01(-0.08%) |