Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.70 | 14.48 | 13.70 | 14.07 | 384,726 | +0.32(+2.33%) |
Oct 30, 2008 | 13.60 | 13.85 | 13.31 | 13.75 | 96,034 | +0.45(+3.38%) |
Oct 29, 2008 | 13.70 | 13.85 | 13.20 | 13.30 | 580,374 | -1.03(-7.19%) |
Oct 28, 2008 | 13.65 | 14.33 | 13.15 | 14.33 | 90,288 | +2.03(+16.50%) |
Oct 27, 2008 | 12.37 | 12.90 | 12.18 | 12.30 | 145,916 | +0.15(+1.23%) |
Oct 24, 2008 | 12.15 | 12.72 | 11.75 | 12.15 | 195,964 | -0.13(-1.06%) |
Oct 23, 2008 | 12.28 | 13.00 | 12.12 | 12.28 | 81,531 | +0.38(+3.19%) |
Oct 22, 2008 | 11.90 | 12.80 | 11.70 | 11.90 | 53,165 | -1.00(-7.75%) |
Oct 21, 2008 | 12.90 | 13.35 | 12.87 | 12.90 | 72,949 | -0.79(-5.77%) |
Oct 20, 2008 | 13.69 | 13.87 | 12.95 | 13.69 | 49,111 | +0.66(+5.07%) |
Oct 17, 2008 | 13.03 | 13.75 | 12.50 | 13.03 | 70,582 | +0.43(+3.41%) |
Oct 16, 2008 | 12.60 | 13.15 | 12.00 | 12.60 | 96,700 | +0.35(+2.86%) |
Oct 15, 2008 | 12.25 | 13.25 | 12.25 | 12.25 | 95,820 | -1.75(-12.50%) |
Oct 14, 2008 | 14.40 | 14.50 | 13.69 | 14.00 | 61,467 | -0.40(-2.78%) |
Oct 13, 2008 | 14.40 | 14.40 | 12.60 | 14.40 | 124,402 | +2.35(+19.50%) |
Oct 10, 2008 | 12.05 | 12.75 | 11.45 | 12.05 | 168,062 | -0.70(-5.49%) |
Oct 09, 2008 | 12.75 | 14.05 | 12.65 | 12.75 | 155,888 | -0.46(-3.48%) |
Oct 08, 2008 | 13.21 | 14.05 | 13.05 | 13.21 | 161,245 | -0.99(-6.97%) |
Oct 07, 2008 | 14.07 | 14.90 | 13.50 | 14.20 | 113,121 | +0.12(+0.89%) |
Oct 06, 2008 | 14.07 | 14.70 | 13.40 | 14.07 | 107,350 | -1.18(-7.70%) |
Oct 03, 2008 | 15.25 | 15.85 | 15.25 | 15.25 | 55,500 | +0.19(+1.26%) |
Oct 02, 2008 | 15.06 | 15.50 | 14.95 | 15.06 | 84,042 | -0.19(-1.25%) |
Oct 01, 2008 | 15.25 | 15.60 | 15.05 | 15.25 | 48,356 | -0.15(-0.97%) |
Sep 30, 2008 | 15.40 | 15.70 | 15.20 | 15.40 | 115,729 | +0.40(+2.67%) |
Sep 29, 2008 | 15.85 | 16.08 | 14.54 | 15.00 | 82,473 | -0.85(-5.36%) |
Sep 26, 2008 | 15.85 | 16.35 | 15.80 | 15.85 | 70,734 | -0.20(-1.25%) |
Sep 25, 2008 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 16.05 | 16.56 | 16.04 | 16.05 | 76,672 | +0.00(+0.00%) |
Sep 23, 2008 | 17.20 | 16.65 | 16.03 | 16.05 | 78,321 | -1.15(-6.69%) |
Sep 22, 2008 | 17.20 | 17.85 | 17.14 | 17.20 | 42,673 | -0.90(-4.97%) |
Sep 19, 2008 | 18.10 | 18.45 | 17.55 | 18.10 | 58,562 | +1.15(+6.78%) |
Sep 18, 2008 | 16.95 | 17.25 | 16.55 | 16.95 | 173,715 | +0.42(+2.54%) |
Sep 17, 2008 | 16.53 | 16.80 | 16.36 | 16.53 | 130,370 | -0.62(-3.62%) |
Sep 16, 2008 | 17.15 | 17.45 | 16.82 | 17.15 | 462,061 | -0.43(-2.45%) |
Sep 15, 2008 | 17.58 | 18.03 | 17.48 | 17.58 | 39,116 | -0.47(-2.60%) |
Sep 12, 2008 | 18.05 | 18.08 | 17.55 | 18.05 | 42,796 | -0.20(-1.10%) |
Sep 11, 2008 | 18.25 | 18.32 | 17.75 | 18.25 | 71,890 | +0.30(+1.67%) |
Sep 10, 2008 | 17.95 | 18.20 | 17.85 | 17.95 | 78,292 | +0.98(+5.77%) |
Sep 09, 2008 | 16.97 | 17.35 | 16.97 | 16.97 | 57,108 | -0.03(-0.18%) |
Sep 08, 2008 | 17.00 | 17.50 | 17.00 | 17.00 | 59,117 | +0.25(+1.49%) |
Sep 05, 2008 | 16.75 | 17.25 | 16.51 | 16.75 | 104,759 | -0.25(-1.47%) |
Sep 04, 2008 | 17.00 | 17.45 | 16.80 | 17.00 | 79,441 | -0.75(-4.23%) |
Sep 03, 2008 | 17.75 | 17.85 | 17.55 | 17.75 | 39,132 | +0.36(+2.07%) |
Sep 02, 2008 | 17.39 | 17.85 | 17.35 | 17.39 | 68,049 | +0.39(+2.29%) |
Aug 29, 2008 | 17.00 | 17.21 | 17.00 | 17.00 | 279,924 | -0.30(-1.73%) |
Aug 28, 2008 | 16.80 | 17.40 | 17.14 | 17.30 | 54,432 | +0.50(+2.98%) |
Aug 27, 2008 | 16.80 | 16.90 | 16.55 | 16.80 | 49,195 | +0.16(+0.96%) |
Aug 26, 2008 | 16.64 | 16.87 | 16.60 | 16.64 | 32,023 | -0.06(-0.36%) |
Aug 25, 2008 | 16.70 | 16.91 | 16.60 | 16.70 | 56,132 | -0.05(-0.30%) |
Aug 22, 2008 | 16.75 | 17.03 | 16.70 | 16.75 | 36,094 | -0.10(-0.59%) |
Aug 21, 2008 | 16.85 | 17.10 | 16.80 | 16.85 | 39,399 | +0.15(+0.90%) |
Aug 20, 2008 | 16.70 | 16.89 | 16.43 | 16.70 | 294,244 | +0.06(+0.36%) |
Aug 19, 2008 | 16.90 | 17.10 | 16.60 | 16.64 | 756,332 | -0.26(-1.54%) |
Aug 18, 2008 | 16.90 | 17.40 | 16.85 | 16.90 | 102,488 | -0.30(-1.74%) |
Aug 15, 2008 | 17.20 | 17.30 | 17.04 | 17.20 | 48,514 | +0.45(+2.69%) |
Aug 14, 2008 | 16.75 | 17.05 | 16.73 | 16.75 | 60,400 | +0.11(+0.66%) |
Aug 13, 2008 | 16.64 | 17.15 | 16.60 | 16.64 | 38,577 | -0.66(-3.82%) |
Aug 12, 2008 | 17.75 | 17.50 | 17.20 | 17.30 | 42,211 | -0.45(-2.54%) |
Aug 11, 2008 | 17.75 | 18.01 | 17.75 | 17.75 | 32,321 | -0.25(-1.39%) |
Aug 08, 2008 | 18.00 | 18.25 | 17.55 | 18.00 | 55,608 | +1.22(+7.27%) |
Aug 07, 2008 | 16.78 | 17.20 | 16.78 | 16.78 | 39,969 | -0.42(-2.44%) |
Aug 06, 2008 | 17.20 | 17.30 | 16.90 | 17.20 | 59,978 | +0.42(+2.50%) |
Aug 05, 2008 | 16.78 | 16.87 | 16.39 | 16.78 | 54,434 | +1.03(+6.54%) |
Aug 04, 2008 | 15.75 | 15.92 | 15.65 | 15.75 | 78,047 | +0.15(+0.96%) |