Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.49 | 13.70 | 12.78 | 13.48 | 583,852 | +0.56(+4.30%) |
Oct 30, 2008 | 11.83 | 12.92 | 11.72 | 12.92 | 325,326 | +1.35(+11.65%) |
Oct 29, 2008 | 11.07 | 11.86 | 10.90 | 11.57 | 219,694 | +0.57(+5.20%) |
Oct 28, 2008 | 10.49 | 11.03 | 10.27 | 11.00 | 209,770 | +0.52(+4.99%) |
Oct 27, 2008 | 10.76 | 11.29 | 10.48 | 10.48 | 242,982 | -0.53(-4.82%) |
Oct 24, 2008 | 11.07 | 11.35 | 10.96 | 11.01 | 136,286 | -0.27(-2.39%) |
Oct 23, 2008 | 11.55 | 11.84 | 11.02 | 11.28 | 289,427 | -0.24(-2.13%) |
Oct 22, 2008 | 11.68 | 12.06 | 11.35 | 11.52 | 118,752 | -0.38(-3.16%) |
Oct 21, 2008 | 12.01 | 12.18 | 11.86 | 11.90 | 188,816 | -0.23(-1.89%) |
Oct 20, 2008 | 11.90 | 12.36 | 11.83 | 12.13 | 182,921 | +0.42(+3.56%) |
Oct 17, 2008 | 12.13 | 12.65 | 11.69 | 11.71 | 306,883 | -0.58(-4.72%) |
Oct 16, 2008 | 11.25 | 12.45 | 11.11 | 12.29 | 389,583 | +1.07(+9.53%) |
Oct 15, 2008 | 12.40 | 12.40 | 11.13 | 11.22 | 456,764 | -1.10(-8.95%) |
Oct 14, 2008 | 13.44 | 13.44 | 12.14 | 12.32 | 293,036 | -0.81(-6.16%) |
Oct 13, 2008 | 13.34 | 13.42 | 12.80 | 13.13 | 444,655 | +0.49(+3.88%) |
Oct 10, 2008 | 11.15 | 12.79 | 11.15 | 12.64 | 606,744 | +0.40(+3.27%) |
Oct 09, 2008 | 12.83 | 12.86 | 12.07 | 12.24 | 532,323 | -0.45(-3.54%) |
Oct 08, 2008 | 12.30 | 12.88 | 12.30 | 12.69 | 371,036 | -0.16(-1.27%) |
Oct 07, 2008 | 12.89 | 13.15 | 12.76 | 12.85 | 272,449 | -0.01(-0.06%) |
Oct 06, 2008 | 13.07 | 13.20 | 12.19 | 12.86 | 314,298 | -0.38(-2.90%) |
Oct 03, 2008 | 13.70 | 13.91 | 13.23 | 13.25 | 213,151 | -0.18(-1.34%) |
Oct 02, 2008 | 13.66 | 13.96 | 13.30 | 13.43 | 131,881 | -0.46(-3.29%) |
Oct 01, 2008 | 13.84 | 14.02 | 13.73 | 13.88 | 168,813 | -0.05(-0.35%) |
Sep 30, 2008 | 13.80 | 14.28 | 13.55 | 13.93 | 543,236 | +0.24(+1.79%) |
Sep 29, 2008 | 13.35 | 13.79 | 13.29 | 13.69 | 310,108 | +0.19(+1.39%) |
Sep 26, 2008 | 13.19 | 13.58 | 12.99 | 13.50 | 0 | +0.12(+0.92%) |
Sep 25, 2008 | 13.66 | 13.75 | 13.38 | 13.38 | 270,096 | -0.29(-2.15%) |
Sep 24, 2008 | 13.76 | 14.02 | 13.64 | 13.67 | 352,819 | -0.10(-0.71%) |
Sep 23, 2008 | 13.85 | 14.06 | 13.61 | 13.77 | 247,111 | -0.11(-0.77%) |
Sep 22, 2008 | 13.92 | 14.06 | 13.58 | 13.88 | 347,534 | -0.18(-1.28%) |
Sep 19, 2008 | 14.72 | 15.11 | 13.89 | 14.05 | 0 | -0.23(-1.60%) |
Sep 18, 2008 | 13.95 | 14.50 | 13.71 | 14.28 | 754,687 | +0.65(+4.73%) |
Sep 17, 2008 | 13.70 | 13.98 | 13.52 | 13.64 | 442,285 | -0.20(-1.48%) |
Sep 16, 2008 | 13.88 | 14.14 | 13.70 | 13.84 | 757,398 | -0.14(-0.99%) |
Sep 15, 2008 | 14.05 | 14.44 | 13.52 | 13.98 | 478,676 | -0.23(-1.61%) |
Sep 12, 2008 | 14.57 | 14.74 | 14.01 | 14.21 | 542,105 | -0.48(-3.28%) |
Sep 11, 2008 | 14.52 | 14.96 | 14.31 | 14.69 | 302,732 | +0.16(+1.07%) |
Sep 10, 2008 | 14.99 | 15.03 | 14.48 | 14.54 | 343,000 | -0.52(-3.47%) |
Sep 09, 2008 | 14.90 | 15.30 | 14.86 | 15.06 | 243,469 | +0.20(+1.32%) |
Sep 08, 2008 | 14.69 | 14.94 | 14.46 | 14.86 | 266,033 | +0.64(+4.48%) |
Sep 05, 2008 | 14.09 | 14.33 | 13.87 | 14.23 | 0 | +0.14(+0.99%) |
Sep 04, 2008 | 14.10 | 14.29 | 13.97 | 14.09 | 319,729 | -0.11(-0.80%) |
Sep 03, 2008 | 13.76 | 14.24 | 13.61 | 14.20 | 238,385 | +0.48(+3.51%) |
Sep 02, 2008 | 14.00 | 14.58 | 13.56 | 13.72 | 295,511 | -0.29(-2.10%) |
Aug 29, 2008 | 13.93 | 14.09 | 13.88 | 14.01 | 213,565 | +0.08(+0.59%) |
Aug 28, 2008 | 13.56 | 13.93 | 13.56 | 13.93 | 118,832 | +0.37(+2.71%) |
Aug 27, 2008 | 13.39 | 13.74 | 13.34 | 13.56 | 143,238 | +0.20(+1.53%) |
Aug 26, 2008 | 13.37 | 13.41 | 13.00 | 13.36 | 198,775 | +0.02(+0.18%) |
Aug 25, 2008 | 13.85 | 13.86 | 13.34 | 13.34 | 239,200 | -0.51(-3.66%) |
Aug 22, 2008 | 13.68 | 14.00 | 13.68 | 13.84 | 205,829 | +0.24(+1.80%) |
Aug 21, 2008 | 13.74 | 13.89 | 13.39 | 13.60 | 289,547 | -0.28(-2.00%) |
Aug 20, 2008 | 14.08 | 14.13 | 13.61 | 13.88 | 353,816 | +0.19(+1.37%) |
Aug 19, 2008 | 13.70 | 13.85 | 13.52 | 13.69 | 218,181 | -0.21(-1.53%) |
Aug 18, 2008 | 13.91 | 14.09 | 13.74 | 13.90 | 241,415 | +0.02(+0.12%) |
Aug 15, 2008 | 13.72 | 13.92 | 13.40 | 13.88 | 0 | +0.22(+1.61%) |
Aug 14, 2008 | 13.47 | 14.00 | 13.47 | 13.66 | 202,038 | +0.02(+0.12%) |
Aug 13, 2008 | 13.33 | 13.96 | 13.27 | 13.65 | 642,125 | +0.15(+1.09%) |
Aug 12, 2008 | 12.84 | 13.52 | 12.84 | 13.50 | 550,743 | +0.60(+4.69%) |
Aug 11, 2008 | 12.70 | 13.03 | 12.58 | 12.90 | 379,193 | +0.14(+1.09%) |
Aug 08, 2008 | 11.91 | 12.78 | 11.91 | 12.76 | 395,388 | +0.72(+5.97%) |
Aug 07, 2008 | 11.56 | 12.32 | 11.09 | 12.04 | 633,963 | +0.01(+0.07%) |
Aug 06, 2008 | 12.59 | 12.59 | 11.78 | 12.03 | 488,041 | -0.42(-3.41%) |
Aug 05, 2008 | 12.38 | 12.96 | 12.23 | 12.45 | 435,561 | +0.33(+2.76%) |
Aug 04, 2008 | 11.91 | 12.56 | 11.81 | 12.12 | 457,542 | +0.25(+2.13%) |