Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.86 | 16.44 | 14.74 | 15.46 | 537,089 | +0.59(+3.98%) |
Oct 30, 2008 | 16.29 | 16.47 | 14.51 | 14.87 | 360,283 | -0.77(-4.91%) |
Oct 29, 2008 | 15.79 | 16.06 | 15.06 | 15.64 | 696,502 | -0.05(-0.32%) |
Oct 28, 2008 | 14.26 | 16.32 | 13.86 | 15.69 | 1,622,968 | +2.02(+14.79%) |
Oct 27, 2008 | 13.23 | 14.71 | 13.23 | 13.67 | 879,363 | +0.52(+3.95%) |
Oct 24, 2008 | 12.23 | 14.60 | 11.79 | 13.15 | 1,886,760 | +0.13(+1.00%) |
Oct 23, 2008 | 12.62 | 13.40 | 12.17 | 13.02 | 947,301 | +0.19(+1.50%) |
Oct 22, 2008 | 13.21 | 13.47 | 12.65 | 12.82 | 728,673 | -0.49(-3.72%) |
Oct 21, 2008 | 13.50 | 13.81 | 13.28 | 13.32 | 652,977 | -0.46(-3.32%) |
Oct 20, 2008 | 14.63 | 14.97 | 13.24 | 13.77 | 828,306 | -0.77(-5.28%) |
Oct 17, 2008 | 13.84 | 15.20 | 13.59 | 14.54 | 675,096 | +0.25(+1.76%) |
Oct 16, 2008 | 13.52 | 14.47 | 13.47 | 14.29 | 823,577 | +0.85(+6.33%) |
Oct 15, 2008 | 16.06 | 16.77 | 13.42 | 13.44 | 826,606 | -0.80(-5.62%) |
Oct 14, 2008 | 15.78 | 15.78 | 14.01 | 14.24 | 577,860 | -1.01(-6.65%) |
Oct 13, 2008 | 15.75 | 15.90 | 14.88 | 15.25 | 749,335 | +0.28(+1.85%) |
Oct 10, 2008 | 13.93 | 15.10 | 13.07 | 14.98 | 924,507 | +0.82(+5.81%) |
Oct 09, 2008 | 14.82 | 15.28 | 14.08 | 14.16 | 980,522 | -0.47(-3.24%) |
Oct 08, 2008 | 14.41 | 15.93 | 14.41 | 14.63 | 863,799 | +0.06(+0.40%) |
Oct 07, 2008 | 15.34 | 16.09 | 14.57 | 14.57 | 528,010 | -0.72(-4.69%) |
Oct 06, 2008 | 15.67 | 15.95 | 14.79 | 15.29 | 779,525 | -0.66(-4.15%) |
Oct 03, 2008 | 16.88 | 17.88 | 15.92 | 15.95 | 478,501 | -0.76(-4.54%) |
Oct 02, 2008 | 16.98 | 17.07 | 16.42 | 16.71 | 502,657 | -0.44(-2.57%) |
Oct 01, 2008 | 17.20 | 17.42 | 16.71 | 17.15 | 578,408 | -0.44(-2.53%) |
Sep 30, 2008 | 17.28 | 17.83 | 16.93 | 17.59 | 345,569 | +0.26(+1.50%) |
Sep 29, 2008 | 18.28 | 18.33 | 16.87 | 17.33 | 529,865 | -0.88(-4.83%) |
Sep 26, 2008 | 18.37 | 18.86 | 17.80 | 18.22 | 311,361 | -0.15(-0.82%) |
Sep 25, 2008 | 17.95 | 18.66 | 17.95 | 18.37 | 507,355 | +0.38(+2.10%) |
Sep 24, 2008 | 18.04 | 19.03 | 17.32 | 17.99 | 486,827 | -0.32(-1.74%) |
Sep 23, 2008 | 18.49 | 18.91 | 17.99 | 18.31 | 647,315 | -0.21(-1.11%) |
Sep 22, 2008 | 19.70 | 19.70 | 18.21 | 18.51 | 873,787 | -1.19(-6.02%) |
Sep 19, 2008 | 20.01 | 20.75 | 19.02 | 19.70 | 2,357,379 | +0.31(+1.60%) |
Sep 18, 2008 | 18.19 | 19.75 | 18.18 | 19.39 | 2,239,307 | +1.71(+9.70%) |
Sep 17, 2008 | 17.98 | 18.58 | 17.58 | 17.67 | 1,101,122 | -0.48(-2.66%) |
Sep 16, 2008 | 18.14 | 18.45 | 16.81 | 18.16 | 1,210,044 | +0.73(+4.16%) |
Sep 15, 2008 | 17.04 | 18.12 | 17.03 | 17.43 | 631,175 | -0.13(-0.74%) |
Sep 12, 2008 | 17.63 | 18.00 | 17.26 | 17.56 | 361,321 | -0.27(-1.51%) |
Sep 11, 2008 | 17.64 | 18.00 | 17.12 | 17.83 | 806,072 | +0.47(+2.68%) |
Sep 10, 2008 | 17.46 | 17.78 | 17.07 | 17.36 | 290,673 | +0.12(+0.71%) |
Sep 09, 2008 | 17.65 | 17.67 | 17.14 | 17.24 | 711,882 | -0.13(-0.77%) |
Sep 08, 2008 | 17.82 | 17.86 | 16.90 | 17.38 | 761,464 | +0.58(+3.45%) |
Sep 05, 2008 | 16.87 | 17.18 | 16.75 | 16.80 | 719,508 | -0.20(-1.16%) |
Sep 04, 2008 | 16.62 | 17.18 | 16.62 | 17.00 | 691,635 | -0.40(-2.31%) |
Sep 03, 2008 | 17.28 | 17.57 | 17.27 | 17.40 | 673,152 | +0.11(+0.63%) |
Sep 02, 2008 | 17.32 | 17.67 | 17.02 | 17.29 | 617,250 | +0.35(+2.08%) |
Aug 29, 2008 | 16.90 | 17.18 | 16.90 | 16.94 | 222,997 | -0.15(-0.86%) |
Aug 28, 2008 | 16.60 | 17.12 | 16.60 | 17.08 | 370,817 | +0.28(+1.65%) |
Aug 27, 2008 | 16.53 | 16.97 | 16.50 | 16.81 | 519,468 | +0.23(+1.37%) |
Aug 26, 2008 | 16.64 | 16.79 | 16.48 | 16.58 | 874,054 | -0.05(-0.28%) |
Aug 25, 2008 | 17.08 | 17.10 | 16.29 | 16.63 | 751,172 | -0.51(-2.99%) |
Aug 22, 2008 | 17.08 | 17.36 | 16.98 | 17.14 | 682,556 | +0.20(+1.19%) |
Aug 21, 2008 | 16.72 | 17.05 | 16.72 | 16.94 | 1,009,199 | +0.08(+0.47%) |
Aug 20, 2008 | 17.40 | 17.40 | 16.68 | 16.86 | 501,026 | -0.19(-1.13%) |
Aug 19, 2008 | 17.08 | 17.08 | 16.69 | 17.05 | 622,141 | +0.19(+1.14%) |
Aug 18, 2008 | 17.00 | 17.28 | 16.82 | 16.86 | 415,687 | -0.14(-0.84%) |
Aug 15, 2008 | 17.50 | 17.50 | 16.61 | 17.00 | 551,312 | +0.09(+0.55%) |
Aug 14, 2008 | 16.76 | 17.25 | 16.54 | 16.91 | 469,806 | +0.38(+2.31%) |
Aug 13, 2008 | 16.79 | 16.96 | 16.07 | 16.53 | 700,759 | -0.31(-1.82%) |
Aug 12, 2008 | 17.22 | 17.60 | 16.64 | 16.83 | 819,518 | -0.47(-2.74%) |
Aug 11, 2008 | 17.04 | 18.12 | 17.04 | 17.31 | 1,849,635 | +0.30(+1.78%) |
Aug 08, 2008 | 16.24 | 17.25 | 16.24 | 17.00 | 1,093,014 | +0.74(+4.54%) |
Aug 07, 2008 | 16.58 | 16.58 | 16.21 | 16.27 | 813,389 | -0.25(-1.50%) |
Aug 06, 2008 | 16.78 | 16.78 | 16.17 | 16.51 | 887,321 | +0.02(+0.13%) |
Aug 05, 2008 | 15.97 | 16.92 | 15.97 | 16.49 | 1,170,845 | +0.77(+4.88%) |
Aug 04, 2008 | 16.01 | 16.22 | 15.60 | 15.72 | 898,754 | -0.03(-0.21%) |