Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.02 | 13.84 | 12.76 | 13.68 | 819,111 | +0.53(+4.03%) |
Oct 30, 2008 | 12.09 | 13.50 | 11.98 | 13.15 | 1,110,485 | +1.31(+11.06%) |
Oct 29, 2008 | 11.20 | 12.38 | 11.15 | 11.84 | 722,264 | +0.36(+3.14%) |
Oct 28, 2008 | 10.54 | 11.50 | 10.54 | 11.48 | 963,213 | +1.02(+9.75%) |
Oct 27, 2008 | 11.30 | 12.08 | 10.42 | 10.46 | 1,080,957 | -0.93(-8.17%) |
Oct 24, 2008 | 11.22 | 12.22 | 11.22 | 11.39 | 757,371 | -0.86(-7.02%) |
Oct 23, 2008 | 12.25 | 12.69 | 11.31 | 12.25 | 1,340,310 | +0.00(+0.00%) |
Oct 22, 2008 | 13.49 | 14.03 | 11.90 | 12.25 | 1,874,475 | -1.35(-9.93%) |
Oct 21, 2008 | 14.18 | 14.48 | 13.45 | 13.60 | 1,003,572 | -0.89(-6.14%) |
Oct 20, 2008 | 13.88 | 14.51 | 13.53 | 14.49 | 796,977 | +0.82(+6.00%) |
Oct 17, 2008 | 13.13 | 14.40 | 12.33 | 13.67 | 952,155 | -0.01(-0.07%) |
Oct 16, 2008 | 12.80 | 13.72 | 12.47 | 13.68 | 978,906 | +0.99(+7.80%) |
Oct 15, 2008 | 13.92 | 14.72 | 12.69 | 12.69 | 604,756 | -1.33(-9.49%) |
Oct 14, 2008 | 15.49 | 16.90 | 13.89 | 14.02 | 1,406,667 | -0.60(-4.10%) |
Oct 13, 2008 | 15.17 | 15.19 | 13.87 | 14.62 | 1,001,984 | +0.03(+0.21%) |
Oct 10, 2008 | 12.53 | 14.79 | 11.57 | 14.59 | 1,308,505 | +2.16(+17.38%) |
Oct 09, 2008 | 14.01 | 14.32 | 12.28 | 12.43 | 903,353 | -1.27(-9.27%) |
Oct 08, 2008 | 13.13 | 14.44 | 12.79 | 13.70 | 790,846 | +0.12(+0.88%) |
Oct 07, 2008 | 13.95 | 14.36 | 13.52 | 13.58 | 838,321 | -0.29(-2.09%) |
Oct 06, 2008 | 13.32 | 13.99 | 12.48 | 13.87 | 1,317,607 | +0.31(+2.29%) |
Oct 03, 2008 | 14.07 | 14.38 | 13.52 | 13.56 | 1,152,129 | -0.10(-0.73%) |
Oct 02, 2008 | 14.59 | 14.61 | 13.55 | 13.66 | 1,193,758 | -1.18(-7.95%) |
Oct 01, 2008 | 15.36 | 15.39 | 14.55 | 14.84 | 1,148,368 | -0.78(-4.99%) |
Sep 30, 2008 | 16.24 | 16.63 | 15.07 | 15.62 | 1,469,147 | -0.43(-2.68%) |
Sep 29, 2008 | 16.09 | 16.99 | 15.57 | 16.05 | 1,271,050 | -0.44(-2.67%) |
Sep 26, 2008 | 15.78 | 16.50 | 15.48 | 16.49 | 416,650 | +0.43(+2.68%) |
Sep 25, 2008 | 16.54 | 16.63 | 15.83 | 16.06 | 690,323 | -0.30(-1.83%) |
Sep 24, 2008 | 16.08 | 16.53 | 16.02 | 16.36 | 642,517 | +0.28(+1.74%) |
Sep 23, 2008 | 17.24 | 17.43 | 15.98 | 16.08 | 1,537,186 | -1.08(-6.29%) |
Sep 22, 2008 | 17.93 | 18.00 | 17.00 | 17.16 | 855,200 | -0.56(-3.16%) |
Sep 19, 2008 | 17.56 | 18.74 | 17.33 | 17.72 | 1,856,878 | +0.75(+4.42%) |
Sep 18, 2008 | 16.67 | 17.49 | 15.89 | 16.97 | 1,956,545 | +0.56(+3.41%) |
Sep 17, 2008 | 16.73 | 16.92 | 15.97 | 16.41 | 909,946 | -0.46(-2.73%) |
Sep 16, 2008 | 16.31 | 16.99 | 16.10 | 16.87 | 1,033,142 | +0.58(+3.56%) |
Sep 15, 2008 | 16.40 | 16.72 | 16.02 | 16.29 | 690,576 | -0.21(-1.27%) |
Sep 12, 2008 | 15.91 | 16.58 | 15.84 | 16.50 | 724,960 | +0.39(+2.42%) |
Sep 11, 2008 | 15.50 | 16.15 | 15.07 | 16.11 | 851,198 | +0.29(+1.83%) |
Sep 10, 2008 | 15.88 | 15.98 | 15.38 | 15.82 | 796,945 | +0.21(+1.35%) |
Sep 09, 2008 | 16.30 | 16.43 | 15.51 | 15.61 | 1,154,410 | -0.65(-4.00%) |
Sep 08, 2008 | 16.41 | 16.99 | 15.99 | 16.26 | 980,721 | +0.45(+2.85%) |
Sep 05, 2008 | 15.51 | 16.04 | 15.37 | 15.81 | 1,200,531 | +0.12(+0.76%) |
Sep 04, 2008 | 16.67 | 16.94 | 15.50 | 15.69 | 722,689 | -1.13(-6.72%) |
Sep 03, 2008 | 16.78 | 16.95 | 16.61 | 16.82 | 839,713 | +0.07(+0.42%) |
Sep 02, 2008 | 16.60 | 17.20 | 16.38 | 16.75 | 1,303,535 | +0.47(+2.89%) |
Aug 29, 2008 | 16.14 | 16.59 | 15.80 | 16.28 | 711,608 | +0.09(+0.56%) |
Aug 28, 2008 | 16.00 | 16.37 | 15.91 | 16.19 | 970,397 | +0.30(+1.89%) |
Aug 27, 2008 | 15.56 | 16.04 | 15.42 | 15.89 | 1,155,072 | +0.34(+2.19%) |
Aug 26, 2008 | 15.40 | 15.62 | 15.09 | 15.55 | 768,543 | +0.16(+1.04%) |
Aug 25, 2008 | 15.90 | 15.99 | 15.25 | 15.39 | 983,029 | -0.58(-3.63%) |
Aug 22, 2008 | 15.95 | 16.30 | 15.62 | 15.97 | 1,056,482 | +0.04(+0.25%) |
Aug 21, 2008 | 15.77 | 15.97 | 15.51 | 15.93 | 1,029,605 | -0.07(-0.44%) |
Aug 20, 2008 | 15.87 | 16.23 | 15.40 | 16.00 | 799,512 | +0.26(+1.65%) |
Aug 19, 2008 | 16.25 | 16.37 | 15.65 | 15.74 | 1,120,577 | -0.69(-4.20%) |
Aug 18, 2008 | 16.19 | 16.91 | 15.98 | 16.43 | 1,447,069 | +0.25(+1.55%) |
Aug 15, 2008 | 15.94 | 16.19 | 15.41 | 16.18 | 937,137 | +0.40(+2.53%) |
Aug 14, 2008 | 14.66 | 15.88 | 14.65 | 15.78 | 1,045,590 | +0.96(+6.48%) |
Aug 13, 2008 | 14.75 | 14.87 | 14.53 | 14.82 | 432,902 | -0.01(-0.07%) |
Aug 12, 2008 | 15.20 | 15.25 | 14.62 | 14.83 | 993,923 | -0.37(-2.43%) |
Aug 11, 2008 | 15.44 | 15.77 | 14.91 | 15.20 | 2,095,849 | +0.50(+3.40%) |
Aug 08, 2008 | 15.35 | 15.35 | 13.76 | 14.70 | 3,310,579 | +1.16(+8.57%) |
Aug 07, 2008 | 13.80 | 13.80 | 13.36 | 13.54 | 453,521 | -0.20(-1.46%) |
Aug 06, 2008 | 13.79 | 14.07 | 13.53 | 13.74 | 577,948 | -0.13(-0.94%) |
Aug 05, 2008 | 13.11 | 13.98 | 12.99 | 13.87 | 617,886 | +0.87(+6.69%) |
Aug 04, 2008 | 13.18 | 13.32 | 12.70 | 13.00 | 277,143 | -0.14(-1.07%) |