Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.19 | 15.86 | 14.81 | 15.86 | 819,395 | +0.57(+3.76%) |
Oct 30, 2008 | 15.63 | 15.76 | 14.87 | 15.28 | 719,898 | +0.28(+1.89%) |
Oct 29, 2008 | 14.15 | 15.26 | 14.00 | 15.00 | 728,064 | +1.12(+8.09%) |
Oct 28, 2008 | 14.54 | 14.54 | 13.38 | 13.88 | 662,535 | +0.34(+2.54%) |
Oct 27, 2008 | 13.88 | 13.88 | 13.22 | 13.53 | 1,001,951 | -0.39(-2.80%) |
Oct 24, 2008 | 13.22 | 14.04 | 12.94 | 13.92 | 459,729 | +0.12(+0.86%) |
Oct 23, 2008 | 13.88 | 14.31 | 13.24 | 13.80 | 643,447 | -0.15(-1.09%) |
Oct 22, 2008 | 13.89 | 14.33 | 13.71 | 13.96 | 383,398 | -0.42(-2.90%) |
Oct 21, 2008 | 14.14 | 14.50 | 13.88 | 14.37 | 553,172 | +0.09(+0.60%) |
Oct 20, 2008 | 14.40 | 14.40 | 13.68 | 14.29 | 722,920 | +0.90(+6.71%) |
Oct 17, 2008 | 12.92 | 13.81 | 12.69 | 13.39 | 1,270,956 | +0.70(+5.52%) |
Oct 16, 2008 | 13.37 | 13.37 | 12.11 | 12.69 | 1,154,144 | -0.19(-1.49%) |
Oct 15, 2008 | 14.53 | 14.53 | 12.40 | 12.88 | 1,009,348 | -0.63(-4.69%) |
Oct 14, 2008 | 14.27 | 14.87 | 13.10 | 13.51 | 1,107,523 | +0.96(+7.63%) |
Oct 13, 2008 | 12.07 | 14.54 | 11.65 | 12.56 | 2,086,477 | +2.44(+24.10%) |
Oct 10, 2008 | 10.24 | 10.74 | 9.251 | 10.12 | 1,191,809 | -0.65(-6.07%) |
Oct 09, 2008 | 11.71 | 11.96 | 10.47 | 10.77 | 987,328 | -0.53(-4.68%) |
Oct 08, 2008 | 11.16 | 11.72 | 10.06 | 11.30 | 1,372,233 | +0.00(+0.00%) |
Oct 07, 2008 | 11.91 | 12.46 | 11.20 | 11.30 | 1,057,669 | -0.42(-3.55%) |
Oct 06, 2008 | 12.09 | 12.43 | 11.01 | 11.72 | 1,046,632 | -0.71(-5.74%) |
Oct 03, 2008 | 13.13 | 13.59 | 12.39 | 12.43 | 257,145 | -0.35(-2.74%) |
Oct 02, 2008 | 13.93 | 13.93 | 12.63 | 12.78 | 422,316 | -0.85(-6.25%) |
Oct 01, 2008 | 13.84 | 14.34 | 13.58 | 13.63 | 450,008 | +0.02(+0.15%) |
Sep 30, 2008 | 13.88 | 13.99 | 13.04 | 13.61 | 481,935 | +0.42(+3.21%) |
Sep 29, 2008 | 15.20 | 15.20 | 12.68 | 13.19 | 899,803 | -1.54(-10.45%) |
Sep 26, 2008 | 14.20 | 14.80 | 13.76 | 14.73 | 0 | +0.37(+2.58%) |
Sep 25, 2008 | 13.94 | 14.52 | 13.88 | 14.36 | 299,164 | +0.48(+3.48%) |
Sep 24, 2008 | 13.61 | 13.98 | 13.35 | 13.88 | 448,795 | +0.26(+1.94%) |
Sep 23, 2008 | 13.16 | 14.04 | 13.05 | 13.61 | 561,801 | +0.35(+2.64%) |
Sep 22, 2008 | 13.41 | 14.37 | 13.03 | 13.26 | 533,045 | -0.15(-1.08%) |
Sep 19, 2008 | 11.73 | 15.19 | 11.70 | 13.41 | 0 | +1.78(+15.28%) |
Sep 18, 2008 | 11.80 | 11.91 | 11.56 | 11.63 | 1,385,998 | -0.09(-0.79%) |
Sep 17, 2008 | 12.56 | 12.69 | 11.31 | 11.72 | 1,716,863 | -0.58(-4.73%) |
Sep 16, 2008 | 12.89 | 13.00 | 12.20 | 12.30 | 1,029,347 | -0.70(-5.39%) |
Sep 15, 2008 | 13.49 | 13.49 | 12.74 | 13.00 | 841,164 | -0.75(-5.48%) |
Sep 12, 2008 | 13.52 | 13.98 | 13.52 | 13.76 | 889,438 | +0.19(+1.36%) |
Sep 11, 2008 | 14.27 | 14.37 | 13.55 | 13.57 | 1,712,998 | -0.71(-5.00%) |
Sep 10, 2008 | 14.14 | 14.29 | 13.78 | 14.29 | 606,832 | +0.12(+0.84%) |
Sep 09, 2008 | 15.00 | 15.02 | 14.13 | 14.17 | 570,789 | -0.84(-5.59%) |
Sep 08, 2008 | 15.37 | 15.65 | 14.91 | 15.01 | 311,825 | -0.22(-1.48%) |
Sep 05, 2008 | 15.50 | 15.56 | 14.95 | 15.23 | 0 | -0.22(-1.45%) |
Sep 04, 2008 | 15.58 | 15.62 | 15.03 | 15.46 | 480,461 | +0.01(+0.09%) |
Sep 03, 2008 | 16.02 | 16.06 | 15.43 | 15.44 | 310,127 | -0.62(-3.87%) |
Sep 02, 2008 | 15.52 | 16.32 | 15.07 | 16.06 | 364,879 | -0.17(-1.06%) |
Aug 29, 2008 | 16.10 | 16.25 | 15.88 | 16.24 | 308,860 | +0.10(+0.61%) |
Aug 28, 2008 | 15.96 | 16.14 | 15.85 | 16.14 | 324,021 | +0.24(+1.54%) |
Aug 27, 2008 | 15.96 | 16.09 | 15.56 | 15.89 | 271,037 | +0.05(+0.33%) |
Aug 26, 2008 | 15.63 | 15.94 | 15.53 | 15.84 | 334,122 | +0.23(+1.48%) |
Aug 25, 2008 | 15.88 | 15.88 | 15.49 | 15.61 | 187,179 | -0.08(-0.51%) |
Aug 22, 2008 | 15.57 | 15.77 | 15.53 | 15.69 | 281,428 | +0.12(+0.76%) |
Aug 21, 2008 | 15.39 | 15.72 | 15.38 | 15.57 | 218,010 | +0.18(+1.16%) |
Aug 20, 2008 | 15.74 | 15.74 | 15.30 | 15.39 | 245,648 | -0.15(-0.98%) |
Aug 19, 2008 | 15.26 | 15.54 | 15.07 | 15.54 | 299,305 | +0.08(+0.53%) |
Aug 18, 2008 | 15.79 | 15.79 | 15.39 | 15.46 | 206,342 | -0.13(-0.83%) |
Aug 15, 2008 | 15.86 | 15.93 | 15.59 | 15.59 | 0 | -0.28(-1.75%) |
Aug 14, 2008 | 15.95 | 16.08 | 15.81 | 15.87 | 310,749 | -0.09(-0.54%) |
Aug 13, 2008 | 15.57 | 16.12 | 15.52 | 15.95 | 614,588 | +0.36(+2.33%) |
Aug 12, 2008 | 15.71 | 15.71 | 15.40 | 15.59 | 263,327 | +0.13(+0.81%) |
Aug 11, 2008 | 15.26 | 15.57 | 15.20 | 15.46 | 383,649 | +0.30(+2.01%) |
Aug 08, 2008 | 15.36 | 15.36 | 15.01 | 15.16 | 298,666 | -0.05(-0.35%) |
Aug 07, 2008 | 15.46 | 15.52 | 15.05 | 15.21 | 476,165 | -0.09(-0.56%) |
Aug 06, 2008 | 15.07 | 15.49 | 15.07 | 15.30 | 326,396 | +0.33(+2.21%) |
Aug 05, 2008 | 15.33 | 15.40 | 14.95 | 14.97 | 344,172 | -0.40(-2.62%) |
Aug 04, 2008 | 15.87 | 15.90 | 15.04 | 15.37 | 422,216 | -0.29(-1.86%) |