Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.93 | 13.95 | 13.62 | 13.74 | 845,680 | -0.22(-1.59%) |
Oct 30, 2008 | 13.69 | 13.96 | 13.35 | 13.96 | 981,904 | +0.51(+3.76%) |
Oct 29, 2008 | 13.36 | 13.86 | 13.20 | 13.46 | 925,039 | +0.04(+0.31%) |
Oct 28, 2008 | 12.78 | 13.42 | 12.41 | 13.42 | 1,072,468 | +0.76(+6.00%) |
Oct 27, 2008 | 12.86 | 13.21 | 12.65 | 12.66 | 805,550 | -0.31(-2.43%) |
Oct 24, 2008 | 12.55 | 13.15 | 12.46 | 12.97 | 1,091,840 | -0.23(-1.72%) |
Oct 23, 2008 | 12.89 | 13.32 | 12.62 | 13.20 | 1,474,425 | +0.39(+3.02%) |
Oct 22, 2008 | 12.51 | 13.29 | 12.47 | 12.81 | 1,230,236 | -0.12(-0.96%) |
Oct 21, 2008 | 13.28 | 13.32 | 12.85 | 12.94 | 1,187,780 | -0.43(-3.21%) |
Oct 20, 2008 | 12.65 | 13.36 | 12.63 | 13.36 | 1,047,309 | +0.75(+5.98%) |
Oct 17, 2008 | 12.19 | 12.90 | 11.49 | 12.61 | 1,205,037 | +0.13(+1.08%) |
Oct 16, 2008 | 12.09 | 12.57 | 11.92 | 12.48 | 3,021,010 | +0.33(+2.72%) |
Oct 15, 2008 | 12.69 | 12.69 | 12.06 | 12.15 | 1,211,298 | -0.64(-5.01%) |
Oct 14, 2008 | 13.22 | 13.43 | 12.46 | 12.79 | 1,423,712 | -0.21(-1.63%) |
Oct 13, 2008 | 12.46 | 13.00 | 12.15 | 13.00 | 2,619,396 | +0.61(+4.96%) |
Oct 10, 2008 | 12.61 | 12.81 | 11.52 | 12.38 | 2,581,337 | -0.50(-3.89%) |
Oct 09, 2008 | 13.19 | 13.37 | 12.78 | 12.88 | 2,183,780 | -0.35(-2.65%) |
Oct 08, 2008 | 13.28 | 13.56 | 13.16 | 13.24 | 1,934,820 | -0.29(-2.17%) |
Oct 07, 2008 | 14.12 | 14.27 | 13.50 | 13.53 | 1,438,026 | -0.49(-3.50%) |
Oct 06, 2008 | 14.06 | 14.16 | 13.48 | 14.02 | 2,287,411 | -0.22(-1.52%) |
Oct 03, 2008 | 14.44 | 14.53 | 13.99 | 14.24 | 0 | -0.11(-0.76%) |
Oct 02, 2008 | 14.40 | 14.66 | 14.14 | 14.35 | 1,592,883 | -0.21(-1.45%) |
Oct 01, 2008 | 14.81 | 15.00 | 14.43 | 14.56 | 1,337,389 | -0.47(-3.13%) |
Sep 30, 2008 | 15.13 | 15.15 | 14.69 | 15.03 | 2,183,850 | -0.09(-0.61%) |
Sep 29, 2008 | 14.74 | 15.12 | 14.49 | 15.12 | 1,653,650 | +0.24(+1.63%) |
Sep 26, 2008 | 14.48 | 14.91 | 14.33 | 14.88 | 0 | +0.24(+1.66%) |
Sep 25, 2008 | 14.32 | 14.63 | 14.26 | 14.63 | 761,368 | +0.24(+1.69%) |
Sep 24, 2008 | 14.31 | 14.50 | 13.81 | 14.39 | 1,034,494 | -0.01(-0.07%) |
Sep 23, 2008 | 14.36 | 14.53 | 14.09 | 14.40 | 1,104,088 | +0.02(+0.11%) |
Sep 22, 2008 | 14.61 | 14.73 | 14.36 | 14.39 | 1,307,708 | -0.27(-1.87%) |
Sep 19, 2008 | 14.25 | 15.36 | 14.25 | 14.66 | 0 | +0.50(+3.54%) |
Sep 18, 2008 | 13.74 | 14.31 | 13.61 | 14.16 | 2,592,622 | +0.48(+3.51%) |
Sep 17, 2008 | 13.53 | 13.81 | 13.36 | 13.68 | 1,248,150 | +0.03(+0.23%) |
Sep 16, 2008 | 13.15 | 13.66 | 12.93 | 13.65 | 1,389,442 | +0.43(+3.24%) |
Sep 15, 2008 | 13.26 | 13.47 | 13.00 | 13.22 | 881,550 | -0.23(-1.73%) |
Sep 12, 2008 | 13.21 | 13.53 | 13.16 | 13.45 | 796,600 | +0.24(+1.80%) |
Sep 11, 2008 | 13.09 | 13.28 | 12.87 | 13.21 | 615,800 | +0.08(+0.63%) |
Sep 10, 2008 | 13.16 | 13.37 | 13.05 | 13.13 | 1,035,097 | +0.04(+0.32%) |
Sep 09, 2008 | 12.91 | 13.09 | 12.73 | 13.09 | 1,306,302 | +0.19(+1.48%) |
Sep 08, 2008 | 12.85 | 12.98 | 12.77 | 12.90 | 799,456 | +0.16(+1.26%) |
Sep 05, 2008 | 12.89 | 12.91 | 12.57 | 12.74 | 0 | -0.18(-1.36%) |
Sep 04, 2008 | 12.96 | 13.17 | 12.86 | 12.92 | 1,166,364 | -0.38(-2.87%) |
Sep 03, 2008 | 13.53 | 13.55 | 13.24 | 13.30 | 679,240 | -0.27(-2.02%) |
Sep 02, 2008 | 13.73 | 13.76 | 13.44 | 13.57 | 547,156 | -0.08(-0.60%) |
Aug 29, 2008 | 13.74 | 13.87 | 13.62 | 13.65 | 0 | -0.09(-0.68%) |
Aug 28, 2008 | 13.69 | 13.76 | 13.51 | 13.75 | 778,446 | +0.09(+0.68%) |
Aug 27, 2008 | 13.41 | 13.78 | 13.32 | 13.65 | 681,739 | +0.24(+1.81%) |
Aug 26, 2008 | 13.29 | 13.43 | 13.20 | 13.41 | 627,117 | +0.15(+1.13%) |
Aug 25, 2008 | 13.32 | 13.32 | 13.20 | 13.26 | 596,030 | -0.11(-0.81%) |
Aug 22, 2008 | 13.32 | 13.39 | 13.26 | 13.37 | 0 | +0.05(+0.39%) |
Aug 21, 2008 | 13.19 | 13.32 | 13.15 | 13.32 | 610,503 | +0.12(+0.90%) |
Aug 20, 2008 | 13.17 | 13.26 | 13.07 | 13.20 | 633,181 | +0.01(+0.04%) |
Aug 19, 2008 | 13.13 | 13.28 | 13.09 | 13.19 | 633,963 | +0.01(+0.08%) |
Aug 18, 2008 | 13.06 | 13.20 | 12.93 | 13.18 | 518,270 | +0.18(+1.39%) |
Aug 15, 2008 | 13.01 | 13.08 | 12.95 | 13.00 | 0 | +0.03(+0.24%) |
Aug 14, 2008 | 12.95 | 12.99 | 12.76 | 12.97 | 689,062 | +0.04(+0.32%) |
Aug 13, 2008 | 12.85 | 13.04 | 12.84 | 12.93 | 654,408 | +0.05(+0.40%) |
Aug 12, 2008 | 13.01 | 13.01 | 12.82 | 12.88 | 837,699 | -0.11(-0.82%) |
Aug 11, 2008 | 13.05 | 13.05 | 12.83 | 12.99 | 936,292 | -0.07(-0.51%) |
Aug 08, 2008 | 12.59 | 13.06 | 12.53 | 13.05 | 1,069,251 | +0.47(+3.73%) |
Aug 07, 2008 | 12.70 | 12.77 | 12.50 | 12.58 | 901,697 | -0.13(-1.04%) |
Aug 06, 2008 | 12.86 | 12.97 | 12.70 | 12.72 | 1,083,054 | -0.13(-1.03%) |
Aug 05, 2008 | 12.94 | 12.98 | 12.62 | 12.85 | 1,494,819 | +0.51(+4.13%) |
Aug 04, 2008 | 12.30 | 12.39 | 12.27 | 12.34 | 589,392 | -0.01(-0.08%) |