Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.50 | 13.68 | 13.44 | 13.48 | 18,850 | -0.04(-0.31%) |
Oct 30, 2008 | 13.46 | 13.53 | 13.32 | 13.53 | 1,738 | +0.61(+4.74%) |
Oct 29, 2008 | 13.00 | 13.00 | 12.91 | 12.91 | 8,694 | +0.30(+2.34%) |
Oct 28, 2008 | 12.24 | 12.62 | 11.85 | 12.62 | 25,615 | +0.59(+4.92%) |
Oct 27, 2008 | 11.50 | 12.07 | 11.50 | 12.03 | 41,857 | +0.17(+1.47%) |
Oct 24, 2008 | 11.38 | 12.12 | 11.38 | 11.85 | 151,348 | +0.13(+1.15%) |
Oct 23, 2008 | 12.11 | 12.15 | 11.37 | 11.72 | 248,625 | -0.52(-4.28%) |
Oct 22, 2008 | 12.72 | 12.72 | 12.16 | 12.24 | 8,084 | -0.51(-4.00%) |
Oct 21, 2008 | 12.97 | 13.15 | 12.75 | 12.75 | 16,863 | -0.56(-4.22%) |
Oct 20, 2008 | 13.03 | 13.31 | 13.03 | 13.31 | 16,303 | +0.11(+0.80%) |
Oct 17, 2008 | 13.07 | 13.25 | 13.07 | 13.21 | 55,269 | +0.37(+2.90%) |
Oct 16, 2008 | 12.53 | 12.84 | 11.96 | 12.84 | 24,045 | +0.29(+2.32%) |
Oct 15, 2008 | 13.51 | 13.51 | 12.55 | 12.55 | 15,316 | -1.39(-9.96%) |
Oct 14, 2008 | 15.19 | 15.19 | 13.80 | 13.93 | 9,636 | -0.29(-2.05%) |
Oct 13, 2008 | 14.27 | 14.27 | 13.51 | 14.22 | 5,034 | +1.13(+8.64%) |
Oct 10, 2008 | 12.56 | 13.50 | 10.83 | 13.09 | 127,748 | -0.13(-1.00%) |
Oct 09, 2008 | 13.85 | 13.89 | 13.05 | 13.23 | 6,603 | -0.18(-1.37%) |
Oct 08, 2008 | 13.93 | 14.39 | 13.24 | 13.41 | 51,835 | -0.06(-0.48%) |
Oct 07, 2008 | 14.56 | 14.56 | 13.47 | 13.47 | 17,024 | -0.93(-6.45%) |
Oct 06, 2008 | 14.51 | 14.51 | 13.71 | 14.40 | 36,044 | -0.51(-3.42%) |
Oct 03, 2008 | 15.51 | 15.70 | 14.91 | 14.91 | 23,739 | -0.23(-1.55%) |
Oct 02, 2008 | 15.71 | 15.72 | 15.14 | 15.15 | 575,947 | -0.68(-4.30%) |
Oct 01, 2008 | 15.89 | 16.00 | 15.73 | 15.83 | 38,201 | -0.06(-0.38%) |
Sep 30, 2008 | 17.02 | 17.02 | 15.50 | 15.89 | 53,976 | +0.34(+2.19%) |
Sep 29, 2008 | 17.05 | 17.05 | 15.48 | 15.55 | 50,930 | -1.34(-7.93%) |
Sep 26, 2008 | 16.50 | 16.89 | 16.40 | 16.89 | 0 | +0.08(+0.49%) |
Sep 25, 2008 | 16.46 | 17.05 | 16.46 | 16.81 | 24,345 | +0.27(+1.64%) |
Sep 24, 2008 | 16.53 | 16.69 | 16.44 | 16.53 | 25,730 | +0.08(+0.50%) |
Sep 23, 2008 | 16.79 | 16.85 | 16.35 | 16.45 | 14,135 | -0.28(-1.65%) |
Sep 22, 2008 | 18.51 | 18.51 | 16.71 | 16.73 | 118,034 | -0.97(-5.46%) |
Sep 19, 2008 | 17.63 | 17.84 | 17.52 | 17.69 | 0 | +0.58(+3.36%) |
Sep 18, 2008 | 16.60 | 17.27 | 16.03 | 17.12 | 54,778 | +0.96(+5.95%) |
Sep 17, 2008 | 16.34 | 16.79 | 16.09 | 16.16 | 34,403 | -0.48(-2.88%) |
Sep 16, 2008 | 16.11 | 16.74 | 16.11 | 16.63 | 47,324 | -0.06(-0.36%) |
Sep 15, 2008 | 16.86 | 17.11 | 16.68 | 16.69 | 42,516 | -0.58(-3.33%) |
Sep 12, 2008 | 16.89 | 17.34 | 16.89 | 17.27 | 28,554 | +0.14(+0.83%) |
Sep 11, 2008 | 16.86 | 17.23 | 16.79 | 17.13 | 18,078 | -0.06(-0.37%) |
Sep 10, 2008 | 17.18 | 17.32 | 17.18 | 17.19 | 22,046 | +0.20(+1.19%) |
Sep 09, 2008 | 17.88 | 17.88 | 16.97 | 16.99 | 27,310 | -0.76(-4.28%) |
Sep 08, 2008 | 18.39 | 18.62 | 17.38 | 17.75 | 340,175 | -0.17(-0.94%) |
Sep 05, 2008 | 17.44 | 17.92 | 17.44 | 17.92 | 0 | +0.29(+1.67%) |
Sep 04, 2008 | 18.12 | 18.12 | 17.60 | 17.62 | 53,615 | -0.57(-3.11%) |
Sep 03, 2008 | 18.75 | 18.76 | 18.10 | 18.19 | 34,682 | -0.76(-4.03%) |
Sep 02, 2008 | 19.49 | 19.53 | 18.95 | 18.95 | 5,590 | -0.36(-1.85%) |
Aug 29, 2008 | 19.47 | 19.47 | 19.22 | 19.31 | 923 | -0.39(-1.98%) |
Aug 28, 2008 | 19.55 | 19.71 | 19.55 | 19.70 | 4,817 | +0.26(+1.35%) |
Aug 27, 2008 | 19.09 | 19.51 | 19.09 | 19.44 | 3,001 | +0.35(+1.83%) |
Aug 26, 2008 | 19.16 | 19.26 | 19.09 | 19.09 | 11,303 | -0.37(-1.88%) |
Aug 25, 2008 | 19.65 | 19.65 | 19.44 | 19.46 | 11,877 | -0.18(-0.90%) |
Aug 22, 2008 | 19.61 | 19.68 | 19.60 | 19.63 | 72,383 | +0.20(+1.04%) |
Aug 21, 2008 | 19.43 | 19.47 | 19.23 | 19.43 | 7,716 | +0.00(+0.00%) |
Aug 20, 2008 | 19.53 | 19.55 | 19.43 | 19.43 | 6,312 | -0.06(-0.31%) |
Aug 19, 2008 | 19.82 | 19.82 | 19.49 | 19.49 | 19,528 | -0.47(-2.37%) |
Aug 18, 2008 | 20.14 | 20.14 | 19.73 | 19.97 | 8,025 | -0.25(-1.23%) |
Aug 15, 2008 | 20.42 | 20.42 | 20.16 | 20.21 | 0 | +0.05(+0.26%) |
Aug 14, 2008 | 19.74 | 20.21 | 19.74 | 20.16 | 10,781 | +0.27(+1.38%) |
Aug 13, 2008 | 19.96 | 20.01 | 19.80 | 19.89 | 38,064 | +0.12(+0.63%) |
Aug 12, 2008 | 19.90 | 19.93 | 19.76 | 19.76 | 31,108 | -0.10(-0.51%) |
Aug 11, 2008 | 19.51 | 20.00 | 19.40 | 19.86 | 65,588 | +0.41(+2.10%) |
Aug 08, 2008 | 19.29 | 19.53 | 19.29 | 19.45 | 250,684 | +0.34(+1.76%) |
Aug 07, 2008 | 18.77 | 19.46 | 18.77 | 19.12 | 23,439 | +0.20(+1.07%) |
Aug 06, 2008 | 18.71 | 18.92 | 18.71 | 18.92 | 869 | +0.44(+2.39%) |
Aug 05, 2008 | 18.24 | 18.54 | 18.24 | 18.48 | 30,323 | +0.45(+2.48%) |
Aug 04, 2008 | 18.12 | 18.17 | 18.03 | 18.03 | 31,330 | -0.05(-0.28%) |