Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.71 | 14.65 | 13.51 | 14.58 | 345,580 | +0.85(+6.19%) |
Oct 30, 2008 | 11.80 | 13.74 | 11.05 | 13.73 | 444,214 | +2.22(+19.29%) |
Oct 29, 2008 | 11.32 | 11.98 | 11.06 | 11.51 | 495,088 | +0.27(+2.40%) |
Oct 28, 2008 | 10.94 | 11.39 | 10.65 | 11.24 | 431,896 | +0.49(+4.56%) |
Oct 27, 2008 | 11.84 | 11.84 | 10.75 | 10.75 | 312,577 | -1.26(-10.49%) |
Oct 24, 2008 | 11.79 | 12.82 | 11.05 | 12.01 | 257,394 | -0.56(-4.46%) |
Oct 23, 2008 | 12.34 | 12.86 | 12.15 | 12.57 | 435,606 | +0.30(+2.44%) |
Oct 22, 2008 | 13.03 | 13.03 | 10.82 | 12.27 | 287,278 | -0.91(-6.90%) |
Oct 21, 2008 | 13.88 | 13.88 | 13.10 | 13.18 | 318,949 | -0.40(-2.95%) |
Oct 20, 2008 | 13.43 | 13.74 | 13.14 | 13.58 | 242,915 | +0.41(+3.11%) |
Oct 17, 2008 | 13.05 | 14.48 | 12.97 | 13.17 | 374,524 | -0.17(-1.27%) |
Oct 16, 2008 | 13.10 | 13.38 | 12.08 | 13.34 | 398,484 | +0.34(+2.62%) |
Oct 15, 2008 | 13.62 | 14.50 | 12.90 | 13.00 | 500,632 | -0.84(-6.07%) |
Oct 14, 2008 | 13.92 | 14.75 | 13.46 | 13.84 | 747,637 | +0.29(+2.14%) |
Oct 13, 2008 | 13.75 | 14.19 | 13.12 | 13.55 | 738,050 | +0.43(+3.28%) |
Oct 10, 2008 | 12.60 | 13.26 | 11.04 | 13.12 | 928,136 | +0.35(+2.74%) |
Oct 09, 2008 | 14.09 | 14.29 | 12.76 | 12.77 | 659,301 | -1.10(-7.93%) |
Oct 08, 2008 | 15.09 | 15.16 | 13.74 | 13.87 | 826,661 | -1.33(-8.75%) |
Oct 07, 2008 | 16.20 | 16.33 | 15.05 | 15.20 | 399,812 | -0.78(-4.88%) |
Oct 06, 2008 | 17.00 | 17.36 | 15.16 | 15.98 | 411,439 | -1.32(-7.63%) |
Oct 03, 2008 | 17.25 | 17.95 | 17.09 | 17.30 | 306,937 | -0.22(-1.26%) |
Oct 02, 2008 | 17.81 | 18.02 | 17.35 | 17.52 | 236,994 | -0.41(-2.29%) |
Oct 01, 2008 | 17.52 | 18.03 | 17.16 | 17.93 | 176,911 | +0.18(+1.01%) |
Sep 30, 2008 | 17.49 | 17.99 | 17.32 | 17.75 | 218,237 | +0.49(+2.84%) |
Sep 29, 2008 | 18.63 | 18.64 | 17.00 | 17.26 | 299,397 | -1.50(-8.00%) |
Sep 26, 2008 | 18.30 | 19.03 | 18.26 | 18.76 | 208,645 | -0.06(-0.32%) |
Sep 25, 2008 | 18.46 | 19.05 | 18.34 | 18.82 | 320,333 | +0.38(+2.06%) |
Sep 24, 2008 | 18.47 | 18.90 | 18.31 | 18.44 | 193,886 | +0.03(+0.16%) |
Sep 23, 2008 | 18.38 | 18.65 | 17.78 | 18.41 | 207,534 | +0.39(+2.16%) |
Sep 22, 2008 | 18.82 | 19.00 | 17.96 | 18.02 | 293,621 | -0.88(-4.66%) |
Sep 19, 2008 | 18.65 | 19.00 | 17.98 | 18.90 | 1,346,426 | +0.95(+5.29%) |
Sep 18, 2008 | 17.68 | 18.03 | 17.27 | 17.95 | 791,552 | +0.61(+3.52%) |
Sep 17, 2008 | 17.62 | 17.95 | 17.08 | 17.34 | 384,358 | -0.47(-2.64%) |
Sep 16, 2008 | 17.02 | 17.96 | 16.67 | 17.81 | 449,508 | +0.74(+4.34%) |
Sep 15, 2008 | 16.85 | 17.80 | 16.76 | 17.07 | 218,991 | -0.38(-2.18%) |
Sep 12, 2008 | 17.63 | 17.68 | 17.18 | 17.45 | 280,660 | -0.34(-1.91%) |
Sep 11, 2008 | 17.30 | 17.88 | 16.63 | 17.79 | 390,511 | +0.37(+2.12%) |
Sep 10, 2008 | 16.34 | 17.62 | 16.34 | 17.42 | 723,448 | +1.11(+6.81%) |
Sep 09, 2008 | 16.71 | 16.94 | 16.29 | 16.31 | 364,761 | -0.33(-1.98%) |
Sep 08, 2008 | 16.96 | 17.00 | 16.56 | 16.64 | 423,891 | -0.01(-0.06%) |
Sep 05, 2008 | 16.84 | 16.91 | 16.40 | 16.65 | 256,551 | -0.19(-1.13%) |
Sep 04, 2008 | 17.95 | 18.00 | 16.80 | 16.84 | 724,789 | -1.16(-6.44%) |
Sep 03, 2008 | 17.88 | 18.01 | 17.66 | 18.00 | 220,938 | +0.11(+0.61%) |
Sep 02, 2008 | 18.25 | 18.37 | 17.60 | 17.89 | 273,498 | -0.13(-0.72%) |
Aug 29, 2008 | 18.03 | 18.09 | 17.74 | 18.02 | 469,462 | -0.07(-0.39%) |
Aug 28, 2008 | 17.97 | 18.19 | 17.75 | 18.09 | 463,624 | +0.19(+1.06%) |
Aug 27, 2008 | 17.77 | 18.10 | 17.74 | 17.90 | 290,525 | +0.15(+0.85%) |
Aug 26, 2008 | 17.81 | 18.00 | 17.51 | 17.75 | 252,818 | -0.23(-1.28%) |
Aug 25, 2008 | 18.14 | 18.29 | 17.92 | 17.98 | 239,845 | -0.22(-1.21%) |
Aug 22, 2008 | 18.10 | 18.34 | 17.95 | 18.20 | 274,472 | +0.22(+1.22%) |
Aug 21, 2008 | 18.22 | 18.25 | 17.93 | 17.98 | 220,725 | -0.11(-0.61%) |
Aug 20, 2008 | 18.11 | 18.31 | 17.80 | 18.09 | 441,524 | +0.01(+0.06%) |
Aug 19, 2008 | 17.77 | 18.33 | 17.75 | 18.08 | 1,042,417 | -0.81(-4.29%) |
Aug 18, 2008 | 19.00 | 19.10 | 18.71 | 18.89 | 132,980 | -0.15(-0.79%) |
Aug 15, 2008 | 18.99 | 19.15 | 18.58 | 19.04 | 291,747 | +0.19(+1.01%) |
Aug 14, 2008 | 18.59 | 19.04 | 18.59 | 18.85 | 383,508 | +0.22(+1.18%) |
Aug 13, 2008 | 18.46 | 18.82 | 18.38 | 18.63 | 426,539 | +0.30(+1.64%) |
Aug 12, 2008 | 18.61 | 18.64 | 17.96 | 18.33 | 300,042 | -0.61(-3.22%) |
Aug 11, 2008 | 19.24 | 19.49 | 18.88 | 18.94 | 314,468 | -0.34(-1.76%) |
Aug 08, 2008 | 19.45 | 19.91 | 19.20 | 19.28 | 386,992 | -0.23(-1.18%) |
Aug 07, 2008 | 18.72 | 19.68 | 18.47 | 19.51 | 583,602 | -0.31(-1.56%) |
Aug 06, 2008 | 19.16 | 19.89 | 19.06 | 19.82 | 963,321 | +0.76(+3.99%) |
Aug 05, 2008 | 17.90 | 19.12 | 17.70 | 19.06 | 653,919 | +1.35(+7.62%) |
Aug 04, 2008 | 17.39 | 17.91 | 17.33 | 17.71 | 241,829 | +0.28(+1.61%) |