Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.32 | 15.93 | 14.32 | 15.40 | 638,954 | +0.94(+6.49%) |
Oct 30, 2008 | 14.11 | 14.59 | 13.78 | 14.46 | 382,458 | +0.70(+5.07%) |
Oct 29, 2008 | 13.81 | 14.11 | 13.27 | 13.77 | 495,918 | +0.07(+0.48%) |
Oct 28, 2008 | 12.88 | 13.74 | 12.41 | 13.70 | 458,244 | +1.12(+8.91%) |
Oct 27, 2008 | 12.65 | 13.22 | 12.33 | 12.58 | 472,798 | -0.13(-1.05%) |
Oct 24, 2008 | 12.41 | 13.42 | 12.07 | 12.71 | 972,887 | -0.37(-2.86%) |
Oct 23, 2008 | 12.91 | 13.87 | 12.73 | 13.08 | 1,029,738 | +0.32(+2.47%) |
Oct 22, 2008 | 12.46 | 13.38 | 12.05 | 12.77 | 757,961 | -0.68(-5.06%) |
Oct 21, 2008 | 13.89 | 14.35 | 13.38 | 13.45 | 581,313 | -0.76(-5.32%) |
Oct 20, 2008 | 14.05 | 14.35 | 13.67 | 14.21 | 435,057 | +0.34(+2.46%) |
Oct 17, 2008 | 13.65 | 14.67 | 13.56 | 13.87 | 576,141 | -0.30(-2.11%) |
Oct 16, 2008 | 13.43 | 14.17 | 12.81 | 14.16 | 701,376 | +0.90(+6.76%) |
Oct 15, 2008 | 14.47 | 14.65 | 13.23 | 13.27 | 492,900 | -1.38(-9.41%) |
Oct 14, 2008 | 15.56 | 15.68 | 14.43 | 14.65 | 478,631 | -0.87(-5.62%) |
Oct 13, 2008 | 14.78 | 15.53 | 14.27 | 15.52 | 693,106 | +0.89(+6.07%) |
Oct 10, 2008 | 12.98 | 15.12 | 12.64 | 14.63 | 1,075,934 | +1.05(+7.70%) |
Oct 09, 2008 | 14.12 | 14.55 | 13.47 | 13.58 | 839,721 | -0.40(-2.85%) |
Oct 08, 2008 | 13.96 | 15.05 | 13.13 | 13.98 | 984,490 | -0.26(-1.81%) |
Oct 07, 2008 | 14.38 | 15.31 | 14.21 | 14.24 | 575,719 | -0.56(-3.81%) |
Oct 06, 2008 | 14.75 | 14.99 | 14.12 | 14.80 | 903,204 | -0.06(-0.39%) |
Oct 03, 2008 | 15.57 | 15.79 | 14.82 | 14.86 | 447,638 | -0.45(-2.93%) |
Oct 02, 2008 | 15.90 | 16.13 | 15.25 | 15.31 | 463,321 | -0.72(-4.51%) |
Oct 01, 2008 | 16.32 | 16.43 | 15.89 | 16.03 | 470,768 | -0.50(-3.01%) |
Sep 30, 2008 | 16.68 | 16.70 | 16.27 | 16.53 | 845,975 | -0.03(-0.20%) |
Sep 29, 2008 | 16.51 | 17.02 | 15.77 | 16.56 | 544,341 | -0.32(-1.92%) |
Sep 26, 2008 | 16.48 | 16.91 | 16.46 | 16.89 | 349,875 | +0.08(+0.49%) |
Sep 25, 2008 | 16.63 | 17.03 | 16.50 | 16.80 | 540,518 | +0.32(+1.96%) |
Sep 24, 2008 | 16.70 | 17.15 | 16.40 | 16.48 | 572,408 | -0.27(-1.59%) |
Sep 23, 2008 | 17.76 | 18.04 | 16.67 | 16.75 | 827,091 | -1.62(-8.82%) |
Sep 22, 2008 | 18.68 | 18.90 | 18.27 | 18.36 | 640,795 | -0.37(-1.95%) |
Sep 19, 2008 | 18.19 | 19.10 | 18.09 | 18.73 | 1,678,424 | +0.91(+5.13%) |
Sep 18, 2008 | 17.00 | 18.03 | 14.11 | 17.82 | 952,780 | +1.16(+6.98%) |
Sep 17, 2008 | 17.62 | 17.62 | 16.51 | 16.65 | 698,570 | -1.16(-6.52%) |
Sep 16, 2008 | 16.90 | 17.82 | 16.90 | 17.82 | 729,093 | +0.70(+4.07%) |
Sep 15, 2008 | 17.78 | 18.02 | 17.07 | 17.12 | 408,663 | -0.79(-4.40%) |
Sep 12, 2008 | 18.08 | 18.25 | 17.72 | 17.91 | 573,241 | -0.29(-1.60%) |
Sep 11, 2008 | 17.97 | 18.32 | 17.83 | 18.20 | 560,818 | -0.01(-0.05%) |
Sep 10, 2008 | 18.10 | 18.38 | 17.85 | 18.21 | 754,012 | +0.32(+1.81%) |
Sep 09, 2008 | 18.46 | 18.76 | 17.86 | 17.88 | 660,350 | -0.46(-2.49%) |
Sep 08, 2008 | 17.89 | 18.45 | 17.57 | 18.34 | 546,939 | +0.68(+3.86%) |
Sep 05, 2008 | 17.69 | 17.89 | 17.38 | 17.66 | 646,637 | -0.14(-0.79%) |
Sep 04, 2008 | 18.14 | 18.27 | 17.70 | 17.80 | 513,458 | -0.45(-2.46%) |
Sep 03, 2008 | 18.63 | 18.76 | 18.15 | 18.25 | 910,963 | -0.47(-2.53%) |
Sep 02, 2008 | 19.06 | 19.28 | 18.51 | 18.72 | 545,987 | +0.01(+0.04%) |
Aug 29, 2008 | 19.34 | 19.34 | 18.41 | 18.71 | 430,150 | -0.46(-2.42%) |
Aug 28, 2008 | 18.87 | 19.32 | 18.87 | 19.18 | 275,590 | +0.34(+1.81%) |
Aug 27, 2008 | 18.53 | 19.15 | 18.28 | 18.84 | 373,806 | +0.27(+1.48%) |
Aug 26, 2008 | 18.46 | 18.71 | 18.20 | 18.56 | 257,852 | +0.02(+0.09%) |
Aug 25, 2008 | 18.62 | 18.91 | 18.42 | 18.55 | 312,572 | -0.22(-1.19%) |
Aug 22, 2008 | 18.66 | 18.93 | 18.46 | 18.77 | 324,795 | +0.29(+1.57%) |
Aug 21, 2008 | 18.61 | 19.04 | 18.43 | 18.48 | 430,280 | -0.32(-1.68%) |
Aug 20, 2008 | 18.91 | 19.41 | 18.53 | 18.80 | 320,596 | +0.02(+0.09%) |
Aug 19, 2008 | 18.90 | 19.10 | 18.56 | 18.78 | 418,559 | -0.31(-1.61%) |
Aug 18, 2008 | 19.47 | 19.61 | 18.87 | 19.09 | 485,246 | -0.30(-1.54%) |
Aug 15, 2008 | 19.35 | 19.82 | 19.01 | 19.39 | 648,144 | +0.50(+2.64%) |
Aug 14, 2008 | 18.90 | 19.27 | 18.82 | 18.89 | 414,378 | -0.20(-1.04%) |
Aug 13, 2008 | 18.76 | 19.30 | 18.76 | 19.09 | 700,516 | +0.39(+2.09%) |
Aug 12, 2008 | 19.05 | 19.42 | 18.51 | 18.70 | 884,275 | -0.46(-2.43%) |
Aug 11, 2008 | 18.77 | 19.68 | 18.77 | 19.16 | 746,251 | +0.35(+1.85%) |
Aug 08, 2008 | 17.95 | 18.85 | 17.66 | 18.81 | 446,443 | +0.89(+4.96%) |
Aug 07, 2008 | 17.92 | 18.25 | 17.74 | 17.93 | 439,642 | -0.16(-0.87%) |
Aug 06, 2008 | 17.76 | 18.10 | 17.57 | 18.08 | 368,160 | +0.23(+1.30%) |
Aug 05, 2008 | 17.49 | 17.90 | 17.28 | 17.85 | 483,127 | +0.57(+3.32%) |
Aug 04, 2008 | 17.48 | 17.66 | 17.11 | 17.28 | 511,260 | -0.20(-1.14%) |