Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.99 | 14.22 | 12.98 | 14.09 | 372,018 | +1.05(+8.04%) |
Oct 30, 2008 | 13.04 | 13.17 | 12.47 | 13.04 | 288,645 | +0.26(+2.03%) |
Oct 29, 2008 | 12.84 | 13.20 | 12.42 | 12.78 | 269,055 | +0.07(+0.53%) |
Oct 28, 2008 | 12.25 | 12.77 | 11.65 | 12.72 | 372,056 | +0.70(+5.79%) |
Oct 27, 2008 | 12.27 | 12.88 | 11.89 | 12.02 | 225,588 | -0.49(-3.95%) |
Oct 24, 2008 | 11.73 | 12.77 | 11.65 | 12.51 | 285,079 | -0.10(-0.80%) |
Oct 23, 2008 | 12.29 | 12.89 | 11.74 | 12.61 | 417,030 | +0.42(+3.44%) |
Oct 22, 2008 | 12.77 | 12.96 | 11.81 | 12.20 | 430,363 | -0.76(-5.89%) |
Oct 21, 2008 | 13.67 | 14.15 | 12.93 | 12.96 | 328,895 | -1.07(-7.60%) |
Oct 20, 2008 | 13.73 | 14.05 | 13.19 | 14.02 | 297,945 | +0.40(+2.96%) |
Oct 17, 2008 | 13.51 | 14.70 | 13.32 | 13.62 | 314,477 | -0.46(-3.28%) |
Oct 16, 2008 | 13.52 | 14.43 | 13.05 | 14.08 | 389,414 | +0.73(+5.46%) |
Oct 15, 2008 | 14.82 | 15.03 | 13.22 | 13.35 | 551,202 | -1.74(-11.51%) |
Oct 14, 2008 | 15.30 | 15.64 | 14.74 | 15.09 | 384,469 | -0.07(-0.44%) |
Oct 13, 2008 | 14.52 | 15.19 | 14.04 | 15.16 | 370,091 | +0.99(+6.99%) |
Oct 10, 2008 | 12.52 | 14.38 | 12.16 | 14.17 | 627,081 | +1.50(+11.85%) |
Oct 09, 2008 | 13.73 | 14.17 | 12.61 | 12.66 | 428,679 | -0.91(-6.67%) |
Oct 08, 2008 | 13.11 | 14.26 | 12.67 | 13.57 | 361,088 | +0.17(+1.25%) |
Oct 07, 2008 | 15.07 | 15.51 | 13.34 | 13.40 | 396,996 | -1.43(-9.67%) |
Oct 06, 2008 | 14.65 | 15.00 | 13.75 | 14.84 | 583,321 | -0.07(-0.45%) |
Oct 03, 2008 | 15.08 | 15.40 | 14.78 | 14.90 | 566,373 | +0.09(+0.62%) |
Oct 02, 2008 | 15.61 | 15.78 | 14.66 | 14.81 | 370,719 | -0.96(-6.06%) |
Oct 01, 2008 | 16.04 | 16.25 | 15.67 | 15.77 | 276,281 | -0.44(-2.74%) |
Sep 30, 2008 | 16.77 | 16.82 | 16.04 | 16.21 | 474,124 | -0.56(-3.35%) |
Sep 29, 2008 | 17.92 | 18.10 | 12.58 | 16.77 | 312,634 | -1.48(-8.13%) |
Sep 26, 2008 | 18.17 | 18.63 | 17.98 | 18.26 | 154,567 | -0.22(-1.18%) |
Sep 25, 2008 | 18.45 | 18.68 | 18.18 | 18.48 | 186,173 | +0.11(+0.59%) |
Sep 24, 2008 | 19.48 | 19.90 | 18.33 | 18.37 | 233,083 | -1.03(-5.32%) |
Sep 23, 2008 | 19.58 | 20.13 | 19.23 | 19.40 | 246,672 | -0.21(-1.07%) |
Sep 22, 2008 | 20.76 | 20.77 | 19.32 | 19.61 | 328,120 | -1.17(-5.65%) |
Sep 19, 2008 | 21.46 | 21.92 | 19.71 | 20.78 | 2,027,881 | +0.22(+1.06%) |
Sep 18, 2008 | 19.05 | 20.80 | 18.21 | 20.57 | 1,532,461 | +2.05(+11.10%) |
Sep 17, 2008 | 17.81 | 18.92 | 17.40 | 18.51 | 491,666 | +0.48(+2.65%) |
Sep 16, 2008 | 17.41 | 18.03 | 16.99 | 18.03 | 481,734 | +0.55(+3.12%) |
Sep 15, 2008 | 17.73 | 18.26 | 17.24 | 17.49 | 274,872 | -0.81(-4.45%) |
Sep 12, 2008 | 18.11 | 18.45 | 17.88 | 18.30 | 163,445 | +0.05(+0.28%) |
Sep 11, 2008 | 18.06 | 18.35 | 17.71 | 18.25 | 145,458 | -0.12(-0.64%) |
Sep 10, 2008 | 18.45 | 18.70 | 17.98 | 18.37 | 258,687 | +0.19(+1.06%) |
Sep 09, 2008 | 18.46 | 19.12 | 18.18 | 18.18 | 166,053 | -0.31(-1.68%) |
Sep 08, 2008 | 18.34 | 18.86 | 18.07 | 18.49 | 251,207 | +0.76(+4.31%) |
Sep 05, 2008 | 17.68 | 17.92 | 17.40 | 17.72 | 164,585 | -0.02(-0.09%) |
Sep 04, 2008 | 18.11 | 18.40 | 17.69 | 17.74 | 208,292 | -0.56(-3.07%) |
Sep 03, 2008 | 17.83 | 18.40 | 17.83 | 18.30 | 163,851 | +0.12(+0.65%) |
Sep 02, 2008 | 18.28 | 18.71 | 17.83 | 18.18 | 185,779 | +0.25(+1.40%) |
Aug 29, 2008 | 18.70 | 18.78 | 17.83 | 17.93 | 178,073 | -0.83(-4.43%) |
Aug 28, 2008 | 17.99 | 18.94 | 17.93 | 18.76 | 143,171 | +0.84(+4.68%) |
Aug 27, 2008 | 17.40 | 18.33 | 17.40 | 17.92 | 217,020 | +0.56(+3.24%) |
Aug 26, 2008 | 18.00 | 18.20 | 17.29 | 17.36 | 225,604 | -0.60(-3.32%) |
Aug 25, 2008 | 18.18 | 18.61 | 17.87 | 17.96 | 214,113 | -0.29(-1.61%) |
Aug 22, 2008 | 17.71 | 18.54 | 17.67 | 18.25 | 186,313 | +0.68(+3.87%) |
Aug 21, 2008 | 17.67 | 18.49 | 17.52 | 17.57 | 216,775 | -0.21(-1.18%) |
Aug 20, 2008 | 18.07 | 19.10 | 17.66 | 17.78 | 295,840 | -0.17(-0.93%) |
Aug 19, 2008 | 19.45 | 19.45 | 17.72 | 17.95 | 525,524 | -1.58(-8.08%) |
Aug 18, 2008 | 19.79 | 19.90 | 19.35 | 19.53 | 276,163 | -0.18(-0.94%) |
Aug 15, 2008 | 20.14 | 20.24 | 19.25 | 19.71 | 401,547 | -0.32(-1.59%) |
Aug 14, 2008 | 18.93 | 20.08 | 18.93 | 20.03 | 303,956 | +0.92(+4.83%) |
Aug 13, 2008 | 18.69 | 19.45 | 18.69 | 19.11 | 383,223 | +0.37(+1.97%) |
Aug 12, 2008 | 19.08 | 19.19 | 18.64 | 18.74 | 254,468 | -0.37(-1.93%) |
Aug 11, 2008 | 18.24 | 19.29 | 18.24 | 19.11 | 444,889 | +0.90(+4.93%) |
Aug 08, 2008 | 16.58 | 18.72 | 16.54 | 18.21 | 477,686 | +1.68(+10.15%) |
Aug 07, 2008 | 17.00 | 17.71 | 16.46 | 16.53 | 458,921 | -0.71(-4.13%) |
Aug 06, 2008 | 17.43 | 17.77 | 17.19 | 17.24 | 263,236 | -0.20(-1.15%) |
Aug 05, 2008 | 17.10 | 17.55 | 16.96 | 17.45 | 250,617 | +0.50(+2.97%) |
Aug 04, 2008 | 17.18 | 17.18 | 16.62 | 16.94 | 245,573 | -0.21(-1.22%) |