Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.17 | 13.28 | 12.70 | 13.00 | 0 | -0.16(-1.20%) |
Oct 30, 2008 | 13.00 | 13.45 | 12.74 | 13.16 | 617,692 | +0.45(+3.58%) |
Oct 29, 2008 | 12.57 | 13.16 | 12.17 | 12.70 | 710,904 | -0.04(-0.32%) |
Oct 28, 2008 | 11.92 | 12.74 | 11.48 | 12.74 | 531,258 | +1.05(+8.95%) |
Oct 27, 2008 | 12.18 | 12.72 | 11.70 | 11.70 | 701,622 | -0.42(-3.47%) |
Oct 24, 2008 | 11.36 | 12.25 | 11.13 | 12.12 | 0 | +0.13(+1.09%) |
Oct 23, 2008 | 12.56 | 12.61 | 11.75 | 11.99 | 1,029,986 | -0.50(-4.02%) |
Oct 22, 2008 | 13.08 | 13.24 | 12.07 | 12.49 | 985,008 | -0.92(-6.83%) |
Oct 21, 2008 | 13.91 | 14.25 | 13.39 | 13.41 | 634,443 | -0.77(-5.44%) |
Oct 20, 2008 | 14.75 | 14.75 | 13.81 | 14.18 | 634,519 | -0.37(-2.51%) |
Oct 17, 2008 | 13.82 | 14.98 | 13.78 | 14.54 | 0 | +0.26(+1.83%) |
Oct 16, 2008 | 14.05 | 14.38 | 13.08 | 14.28 | 1,254,690 | +0.22(+1.57%) |
Oct 15, 2008 | 15.43 | 15.64 | 14.06 | 14.06 | 1,006,251 | -1.56(-9.96%) |
Oct 14, 2008 | 16.77 | 19.38 | 15.26 | 15.62 | 815,960 | -0.48(-2.95%) |
Oct 13, 2008 | 17.53 | 17.53 | 14.67 | 16.09 | 1,593,172 | -0.41(-2.46%) |
Oct 10, 2008 | 15.29 | 18.34 | 14.16 | 16.50 | 0 | +0.27(+1.65%) |
Oct 09, 2008 | 19.29 | 19.48 | 15.76 | 16.23 | 1,085,421 | -0.66(-3.91%) |
Oct 08, 2008 | 16.19 | 17.35 | 16.19 | 16.89 | 1,500,800 | +0.08(+0.49%) |
Oct 07, 2008 | 18.54 | 18.62 | 16.57 | 16.81 | 1,373,005 | -1.48(-8.10%) |
Oct 06, 2008 | 18.29 | 18.49 | 17.40 | 18.29 | 2,061,135 | -0.06(-0.30%) |
Oct 03, 2008 | 18.14 | 19.11 | 17.98 | 18.34 | 0 | +0.52(+2.90%) |
Oct 02, 2008 | 17.92 | 18.46 | 17.49 | 17.83 | 1,253,894 | -0.25(-1.37%) |
Oct 01, 2008 | 17.81 | 18.20 | 17.65 | 18.07 | 1,107,261 | +0.12(+0.65%) |
Sep 30, 2008 | 18.36 | 18.40 | 17.50 | 17.96 | 750,337 | +0.10(+0.54%) |
Sep 29, 2008 | 18.20 | 18.43 | 17.53 | 17.86 | 1,093,277 | -0.66(-3.57%) |
Sep 26, 2008 | 18.36 | 18.93 | 18.25 | 18.52 | 0 | -0.15(-0.81%) |
Sep 25, 2008 | 18.28 | 18.94 | 18.01 | 18.67 | 732,759 | +0.60(+3.31%) |
Sep 24, 2008 | 18.44 | 18.64 | 17.88 | 18.07 | 1,012,839 | -0.24(-1.32%) |
Sep 23, 2008 | 18.49 | 18.87 | 17.99 | 18.32 | 862,950 | -0.23(-1.23%) |
Sep 22, 2008 | 19.85 | 19.85 | 18.44 | 18.54 | 1,452,305 | -1.47(-7.33%) |
Sep 19, 2008 | 20.95 | 23.16 | 18.73 | 20.01 | 0 | +0.01(+0.03%) |
Sep 18, 2008 | 19.00 | 20.66 | 18.80 | 20.00 | 2,385,517 | +1.27(+6.76%) |
Sep 17, 2008 | 18.14 | 19.18 | 17.75 | 18.73 | 2,233,179 | +0.31(+1.68%) |
Sep 16, 2008 | 17.39 | 18.61 | 16.72 | 18.43 | 1,725,195 | +0.52(+2.88%) |
Sep 15, 2008 | 17.20 | 18.38 | 17.04 | 17.91 | 1,445,945 | +0.18(+1.01%) |
Sep 12, 2008 | 18.12 | 18.21 | 17.47 | 17.73 | 0 | -0.60(-3.27%) |
Sep 11, 2008 | 18.07 | 18.35 | 17.43 | 18.33 | 1,448,612 | -0.09(-0.49%) |
Sep 10, 2008 | 18.67 | 18.84 | 17.79 | 18.42 | 879,456 | -0.19(-1.00%) |
Sep 09, 2008 | 19.00 | 19.84 | 18.51 | 18.60 | 1,639,911 | -0.41(-2.14%) |
Sep 08, 2008 | 18.65 | 19.06 | 18.18 | 19.01 | 1,408,565 | +0.90(+4.94%) |
Sep 05, 2008 | 17.92 | 18.15 | 17.65 | 18.12 | 0 | -0.06(-0.30%) |
Sep 04, 2008 | 18.27 | 18.64 | 18.04 | 18.17 | 1,206,773 | -0.24(-1.31%) |
Sep 03, 2008 | 17.79 | 18.57 | 17.65 | 18.41 | 1,440,965 | +0.51(+2.85%) |
Sep 02, 2008 | 17.33 | 18.09 | 17.30 | 17.90 | 1,666,068 | +0.87(+5.14%) |
Aug 29, 2008 | 17.14 | 17.32 | 16.94 | 17.03 | 0 | -0.23(-1.32%) |
Aug 28, 2008 | 16.65 | 17.39 | 16.65 | 17.25 | 932,377 | +0.03(+0.20%) |
Aug 27, 2008 | 16.83 | 17.39 | 16.80 | 17.22 | 843,262 | +0.37(+2.21%) |
Aug 26, 2008 | 16.50 | 16.85 | 16.19 | 16.85 | 1,519,191 | +0.30(+1.79%) |
Aug 25, 2008 | 17.08 | 17.08 | 16.48 | 16.55 | 697,006 | -0.61(-3.53%) |
Aug 22, 2008 | 16.88 | 17.49 | 16.80 | 17.16 | 0 | +0.17(+1.01%) |
Aug 21, 2008 | 17.83 | 17.83 | 16.26 | 16.99 | 3,037,487 | -0.74(-4.16%) |
Aug 20, 2008 | 17.41 | 18.11 | 17.30 | 17.72 | 1,198,143 | +0.41(+2.35%) |
Aug 19, 2008 | 17.66 | 17.88 | 17.19 | 17.32 | 992,631 | -0.48(-2.71%) |
Aug 18, 2008 | 18.16 | 18.35 | 17.54 | 17.80 | 1,158,604 | -0.31(-1.71%) |
Aug 15, 2008 | 18.16 | 18.39 | 17.46 | 18.11 | 0 | +0.53(+3.02%) |
Aug 14, 2008 | 17.65 | 18.02 | 17.51 | 17.58 | 1,382,739 | -0.05(-0.27%) |
Aug 13, 2008 | 18.23 | 18.28 | 17.41 | 17.63 | 1,240,521 | -0.77(-4.19%) |
Aug 12, 2008 | 18.18 | 18.59 | 17.86 | 18.40 | 1,416,251 | +0.21(+1.14%) |
Aug 11, 2008 | 17.54 | 18.96 | 17.37 | 18.19 | 2,988,043 | +0.59(+3.32%) |
Aug 08, 2008 | 16.44 | 17.73 | 16.44 | 17.61 | 839,882 | +1.06(+6.41%) |
Aug 07, 2008 | 16.94 | 16.99 | 16.31 | 16.55 | 1,066,739 | -0.52(-3.03%) |
Aug 06, 2008 | 17.35 | 17.35 | 16.46 | 17.06 | 1,262,181 | -0.34(-1.94%) |
Aug 05, 2008 | 16.19 | 17.54 | 16.11 | 17.40 | 1,787,825 | +1.45(+9.11%) |
Aug 04, 2008 | 16.09 | 16.37 | 15.57 | 15.95 | 1,145,193 | -0.10(-0.60%) |