Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.64 | 13.99 | 12.38 | 13.66 | 688,823 | +0.85(+6.65%) |
Oct 30, 2008 | 12.75 | 12.86 | 11.88 | 12.81 | 467,695 | +0.46(+3.71%) |
Oct 29, 2008 | 12.34 | 12.64 | 11.98 | 12.35 | 384,962 | +0.11(+0.92%) |
Oct 28, 2008 | 11.52 | 12.36 | 10.93 | 12.24 | 600,969 | +0.98(+8.73%) |
Oct 27, 2008 | 11.13 | 11.53 | 10.88 | 11.25 | 533,345 | -0.02(-0.21%) |
Oct 24, 2008 | 11.02 | 11.61 | 10.94 | 11.28 | 377,457 | -0.36(-3.07%) |
Oct 23, 2008 | 11.82 | 11.91 | 11.15 | 11.63 | 549,612 | -0.20(-1.66%) |
Oct 22, 2008 | 12.05 | 12.12 | 11.52 | 11.83 | 363,598 | -0.36(-2.93%) |
Oct 21, 2008 | 12.49 | 12.81 | 12.18 | 12.19 | 204,309 | -0.54(-4.26%) |
Oct 20, 2008 | 12.26 | 13.09 | 12.10 | 12.73 | 349,160 | +0.67(+5.58%) |
Oct 17, 2008 | 11.94 | 12.77 | 11.71 | 12.06 | 575,406 | -0.30(-2.46%) |
Oct 16, 2008 | 11.70 | 12.43 | 11.12 | 12.36 | 844,773 | +0.74(+6.41%) |
Oct 15, 2008 | 12.55 | 12.67 | 11.52 | 11.62 | 553,742 | -1.25(-9.72%) |
Oct 14, 2008 | 14.46 | 14.46 | 12.69 | 12.87 | 598,084 | -1.12(-8.00%) |
Oct 13, 2008 | 13.41 | 14.03 | 12.43 | 13.99 | 409,640 | +1.14(+8.85%) |
Oct 10, 2008 | 11.99 | 13.19 | 11.59 | 12.85 | 862,076 | +0.61(+4.96%) |
Oct 09, 2008 | 13.29 | 13.36 | 12.21 | 12.24 | 585,010 | -0.89(-6.80%) |
Oct 08, 2008 | 13.09 | 13.86 | 12.64 | 13.14 | 550,784 | -0.20(-1.47%) |
Oct 07, 2008 | 13.86 | 14.59 | 13.31 | 13.33 | 503,645 | -0.92(-6.43%) |
Oct 06, 2008 | 13.72 | 14.39 | 13.65 | 14.25 | 1,144,599 | +0.27(+1.96%) |
Oct 03, 2008 | 15.07 | 15.09 | 13.95 | 13.97 | 768,375 | -0.88(-5.89%) |
Oct 02, 2008 | 14.98 | 15.12 | 14.62 | 14.85 | 476,280 | -0.26(-1.70%) |
Oct 01, 2008 | 15.31 | 15.31 | 14.93 | 15.11 | 370,647 | -0.37(-2.39%) |
Sep 30, 2008 | 15.26 | 15.54 | 14.95 | 15.48 | 585,654 | +0.40(+2.65%) |
Sep 29, 2008 | 15.48 | 15.67 | 14.92 | 15.08 | 479,728 | -0.65(-4.13%) |
Sep 26, 2008 | 15.17 | 15.74 | 15.11 | 15.73 | 270,998 | +0.26(+1.65%) |
Sep 25, 2008 | 15.29 | 15.69 | 15.20 | 15.47 | 349,160 | +0.24(+1.60%) |
Sep 24, 2008 | 15.53 | 15.86 | 15.18 | 15.23 | 420,493 | -0.32(-2.03%) |
Sep 23, 2008 | 15.65 | 16.03 | 15.30 | 15.54 | 708,775 | -0.07(-0.42%) |
Sep 22, 2008 | 16.11 | 16.17 | 15.14 | 15.61 | 714,683 | -0.55(-3.39%) |
Sep 19, 2008 | 15.43 | 16.40 | 15.20 | 16.15 | 1,804,132 | +1.18(+7.92%) |
Sep 18, 2008 | 14.62 | 15.12 | 13.65 | 14.97 | 1,295,431 | -0.14(-0.91%) |
Sep 17, 2008 | 15.58 | 15.96 | 15.11 | 15.11 | 615,722 | -0.70(-4.44%) |
Sep 16, 2008 | 15.51 | 15.92 | 15.39 | 15.81 | 515,202 | +0.18(+1.18%) |
Sep 15, 2008 | 15.88 | 16.23 | 15.61 | 15.62 | 344,677 | -0.44(-2.74%) |
Sep 12, 2008 | 16.13 | 16.32 | 15.90 | 16.06 | 498,432 | -0.18(-1.14%) |
Sep 11, 2008 | 16.37 | 16.65 | 16.10 | 16.25 | 580,873 | -0.44(-2.64%) |
Sep 10, 2008 | 16.65 | 16.90 | 16.45 | 16.69 | 325,710 | +0.23(+1.37%) |
Sep 09, 2008 | 16.95 | 17.46 | 16.46 | 16.46 | 407,673 | -0.43(-2.54%) |
Sep 08, 2008 | 16.68 | 16.98 | 16.36 | 16.89 | 381,605 | +0.48(+2.90%) |
Sep 05, 2008 | 16.55 | 16.83 | 16.36 | 16.42 | 338,984 | -0.30(-1.78%) |
Sep 04, 2008 | 17.25 | 17.28 | 16.71 | 16.71 | 304,668 | -0.66(-3.77%) |
Sep 03, 2008 | 17.39 | 17.70 | 17.28 | 17.37 | 375,756 | -0.04(-0.21%) |
Sep 02, 2008 | 17.73 | 17.89 | 17.27 | 17.40 | 209,205 | +0.01(+0.07%) |
Aug 29, 2008 | 17.58 | 17.68 | 17.25 | 17.39 | 215,724 | -0.27(-1.55%) |
Aug 28, 2008 | 17.23 | 17.70 | 17.19 | 17.67 | 217,496 | +0.47(+2.74%) |
Aug 27, 2008 | 16.82 | 17.30 | 16.82 | 17.20 | 411,333 | +0.35(+2.05%) |
Aug 26, 2008 | 16.95 | 17.15 | 16.82 | 16.85 | 373,550 | -0.11(-0.63%) |
Aug 25, 2008 | 17.42 | 17.42 | 16.96 | 16.96 | 408,439 | -0.53(-3.03%) |
Aug 22, 2008 | 17.40 | 17.66 | 17.23 | 17.49 | 291,891 | +0.24(+1.42%) |
Aug 21, 2008 | 17.29 | 17.62 | 17.16 | 17.24 | 209,645 | -0.18(-1.06%) |
Aug 20, 2008 | 17.42 | 17.60 | 17.24 | 17.43 | 332,394 | +0.13(+0.76%) |
Aug 19, 2008 | 17.41 | 17.57 | 17.20 | 17.30 | 417,656 | -0.35(-1.96%) |
Aug 18, 2008 | 17.99 | 18.18 | 17.48 | 17.64 | 378,619 | -0.39(-2.18%) |
Aug 15, 2008 | 18.54 | 18.54 | 17.80 | 18.04 | 586,704 | -0.37(-2.01%) |
Aug 14, 2008 | 18.06 | 18.46 | 18.06 | 18.40 | 199,011 | +0.18(+1.01%) |
Aug 13, 2008 | 18.11 | 18.30 | 17.89 | 18.22 | 312,138 | +0.05(+0.26%) |
Aug 12, 2008 | 18.41 | 18.44 | 18.01 | 18.17 | 400,136 | -0.25(-1.36%) |
Aug 11, 2008 | 18.10 | 18.51 | 17.85 | 18.42 | 258,579 | +0.27(+1.48%) |
Aug 08, 2008 | 17.75 | 18.38 | 17.60 | 18.15 | 416,534 | +0.46(+2.59%) |
Aug 07, 2008 | 17.85 | 17.99 | 17.65 | 17.70 | 376,970 | -0.33(-1.85%) |
Aug 06, 2008 | 17.87 | 18.10 | 17.60 | 18.03 | 204,556 | +0.08(+0.43%) |
Aug 05, 2008 | 17.71 | 18.01 | 17.63 | 17.95 | 273,674 | +0.46(+2.62%) |
Aug 04, 2008 | 17.54 | 17.57 | 17.06 | 17.49 | 402,512 | -0.09(-0.51%) |