Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.12 | 12.12 | 11.53 | 11.72 | 0 | -0.48(-3.92%) |
Oct 30, 2008 | 12.69 | 12.98 | 11.85 | 12.20 | 714,190 | -0.12(-0.96%) |
Oct 29, 2008 | 12.77 | 13.15 | 12.32 | 12.32 | 1,274,507 | -0.43(-3.39%) |
Oct 28, 2008 | 11.91 | 12.81 | 11.25 | 12.75 | 1,062,259 | +1.19(+10.25%) |
Oct 27, 2008 | 12.06 | 12.39 | 11.55 | 11.57 | 647,316 | -0.62(-5.11%) |
Oct 24, 2008 | 11.53 | 12.35 | 11.17 | 12.19 | 0 | -0.25(-2.00%) |
Oct 23, 2008 | 14.12 | 12.44 | 11.57 | 12.44 | 1,799,533 | -0.13(-1.04%) |
Oct 22, 2008 | 12.76 | 12.97 | 12.21 | 12.57 | 1,882,361 | -0.50(-3.86%) |
Oct 21, 2008 | 13.74 | 13.97 | 12.93 | 13.07 | 598,798 | -0.88(-6.29%) |
Oct 20, 2008 | 13.70 | 14.69 | 13.34 | 13.95 | 680,914 | +0.40(+2.95%) |
Oct 17, 2008 | 13.74 | 14.25 | 13.17 | 13.55 | 0 | -0.17(-1.24%) |
Oct 16, 2008 | 13.62 | 14.75 | 12.90 | 13.72 | 1,205,419 | +0.24(+1.75%) |
Oct 15, 2008 | 14.69 | 14.69 | 13.28 | 13.49 | 2,232,724 | -1.23(-8.33%) |
Oct 14, 2008 | 16.19 | 16.19 | 14.35 | 14.71 | 1,220,034 | -1.05(-6.65%) |
Oct 13, 2008 | 16.55 | 16.61 | 15.18 | 15.76 | 1,120,869 | +0.07(+0.42%) |
Oct 10, 2008 | 13.83 | 15.83 | 13.83 | 15.70 | 0 | +1.11(+7.64%) |
Oct 09, 2008 | 15.36 | 15.63 | 14.16 | 14.58 | 841,885 | -0.56(-3.72%) |
Oct 08, 2008 | 15.17 | 16.38 | 14.56 | 15.15 | 1,442,310 | -0.23(-1.49%) |
Oct 07, 2008 | 17.57 | 17.63 | 15.23 | 15.37 | 1,781,318 | -1.99(-11.44%) |
Oct 06, 2008 | 17.28 | 17.89 | 16.51 | 17.36 | 1,168,598 | -0.33(-1.85%) |
Oct 03, 2008 | 18.34 | 18.57 | 16.78 | 17.69 | 0 | -0.37(-2.07%) |
Oct 02, 2008 | 18.53 | 18.94 | 17.96 | 18.06 | 807,163 | -0.53(-2.86%) |
Oct 01, 2008 | 18.19 | 18.74 | 18.03 | 18.59 | 634,527 | +0.23(+1.25%) |
Sep 30, 2008 | 18.84 | 18.88 | 18.35 | 18.36 | 726,044 | -0.05(-0.28%) |
Sep 29, 2008 | 18.66 | 19.37 | 18.07 | 18.42 | 945,623 | -0.58(-3.07%) |
Sep 26, 2008 | 19.00 | 19.17 | 18.46 | 19.00 | 1,068,988 | -0.45(-2.29%) |
Sep 25, 2008 | 18.75 | 19.91 | 18.70 | 19.44 | 976,032 | +0.82(+4.40%) |
Sep 24, 2008 | 18.96 | 19.10 | 18.30 | 18.63 | 755,762 | -0.33(-1.73%) |
Sep 23, 2008 | 19.31 | 19.75 | 18.58 | 18.95 | 779,174 | -0.39(-2.00%) |
Sep 22, 2008 | 19.66 | 20.52 | 18.97 | 19.34 | 1,458,150 | -0.34(-1.73%) |
Sep 19, 2008 | 22.30 | 22.30 | 19.16 | 19.68 | 0 | +0.26(+1.32%) |
Sep 18, 2008 | 18.81 | 21.88 | 17.37 | 19.43 | 2,133,144 | +1.13(+6.20%) |
Sep 17, 2008 | 17.53 | 18.39 | 17.07 | 18.29 | 1,521,744 | +0.57(+3.22%) |
Sep 16, 2008 | 17.26 | 18.24 | 16.34 | 17.72 | 1,640,343 | +0.70(+4.12%) |
Sep 15, 2008 | 17.75 | 18.02 | 16.80 | 17.02 | 650,407 | -0.77(-4.35%) |
Sep 12, 2008 | 17.82 | 17.90 | 17.20 | 17.79 | 0 | -0.07(-0.40%) |
Sep 11, 2008 | 17.52 | 17.92 | 17.11 | 17.87 | 709,765 | +0.16(+0.89%) |
Sep 10, 2008 | 17.79 | 18.15 | 17.14 | 17.71 | 803,169 | +0.07(+0.37%) |
Sep 09, 2008 | 18.02 | 18.38 | 17.64 | 17.64 | 1,253,531 | -0.20(-1.14%) |
Sep 08, 2008 | 17.87 | 20.19 | 16.96 | 17.85 | 1,211,150 | +0.81(+4.73%) |
Sep 05, 2008 | 16.75 | 17.08 | 16.36 | 17.04 | 0 | +0.20(+1.17%) |
Sep 04, 2008 | 16.77 | 17.56 | 16.57 | 16.84 | 975,940 | -0.15(-0.89%) |
Sep 03, 2008 | 16.38 | 17.79 | 15.99 | 16.99 | 2,564,727 | -0.83(-4.67%) |
Sep 02, 2008 | 18.15 | 21.68 | 17.19 | 17.83 | 1,073,854 | +0.04(+0.22%) |
Aug 29, 2008 | 17.50 | 17.88 | 17.13 | 17.79 | 0 | +0.26(+1.46%) |
Aug 28, 2008 | 17.61 | 17.85 | 17.30 | 17.53 | 511,895 | +0.00(+0.00%) |
Aug 27, 2008 | 17.50 | 17.75 | 17.37 | 17.53 | 502,454 | +0.03(+0.15%) |
Aug 26, 2008 | 17.17 | 17.69 | 17.17 | 17.50 | 233,396 | +0.16(+0.95%) |
Aug 25, 2008 | 17.55 | 17.90 | 17.08 | 17.34 | 558,878 | -0.29(-1.64%) |
Aug 22, 2008 | 17.43 | 18.03 | 17.05 | 17.63 | 0 | +0.34(+1.97%) |
Aug 21, 2008 | 17.05 | 17.45 | 16.74 | 17.29 | 886,641 | +0.02(+0.11%) |
Aug 20, 2008 | 17.68 | 17.85 | 16.82 | 17.27 | 468,914 | -0.16(-0.90%) |
Aug 19, 2008 | 17.53 | 17.60 | 16.96 | 17.43 | 422,458 | -0.26(-1.45%) |
Aug 18, 2008 | 18.61 | 18.61 | 17.46 | 17.68 | 479,479 | -0.78(-4.22%) |
Aug 15, 2008 | 17.73 | 18.56 | 17.42 | 18.46 | 0 | +0.80(+4.53%) |
Aug 14, 2008 | 17.52 | 17.95 | 17.20 | 17.66 | 429,330 | +0.03(+0.19%) |
Aug 13, 2008 | 17.30 | 18.02 | 17.30 | 17.63 | 523,565 | -0.01(-0.04%) |
Aug 12, 2008 | 17.83 | 18.46 | 17.45 | 17.64 | 556,006 | -0.33(-1.82%) |
Aug 11, 2008 | 18.09 | 19.12 | 17.60 | 17.96 | 1,097,818 | -0.12(-0.69%) |
Aug 08, 2008 | 17.11 | 18.18 | 17.07 | 18.09 | 695,217 | +0.94(+5.51%) |
Aug 07, 2008 | 17.45 | 17.73 | 16.80 | 17.14 | 554,108 | -0.54(-3.04%) |
Aug 06, 2008 | 17.32 | 17.74 | 16.95 | 17.68 | 638,106 | +0.29(+1.70%) |
Aug 05, 2008 | 17.37 | 17.92 | 17.29 | 17.39 | 1,816,285 | +0.35(+2.08%) |
Aug 04, 2008 | 16.29 | 17.04 | 15.78 | 17.03 | 1,397,085 | +0.76(+4.67%) |