Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.33 | 15.94 | 14.33 | 15.41 | 638,769 | +0.94(+6.49%) |
Oct 30, 2008 | 14.12 | 14.59 | 13.79 | 14.47 | 382,348 | +0.70(+5.07%) |
Oct 29, 2008 | 13.81 | 14.12 | 13.27 | 13.77 | 495,775 | +0.07(+0.49%) |
Oct 28, 2008 | 12.88 | 13.74 | 12.42 | 13.70 | 458,112 | +1.12(+8.91%) |
Oct 27, 2008 | 12.66 | 13.22 | 12.33 | 12.58 | 472,662 | -0.13(-1.04%) |
Oct 24, 2008 | 12.42 | 13.42 | 12.08 | 12.71 | 972,606 | -0.37(-2.86%) |
Oct 23, 2008 | 12.91 | 13.87 | 12.73 | 13.09 | 1,029,441 | +0.32(+2.47%) |
Oct 22, 2008 | 12.47 | 13.38 | 12.05 | 12.77 | 757,742 | -0.68(-5.06%) |
Oct 21, 2008 | 13.89 | 14.35 | 13.39 | 13.45 | 581,145 | -0.76(-5.32%) |
Oct 20, 2008 | 14.05 | 14.35 | 13.67 | 14.21 | 434,932 | +0.34(+2.46%) |
Oct 17, 2008 | 13.65 | 14.67 | 13.56 | 13.87 | 575,975 | -0.30(-2.11%) |
Oct 16, 2008 | 13.44 | 14.18 | 12.81 | 14.17 | 701,174 | +0.90(+6.76%) |
Oct 15, 2008 | 14.48 | 14.66 | 13.24 | 13.27 | 492,758 | -1.38(-9.41%) |
Oct 14, 2008 | 15.56 | 15.69 | 14.43 | 14.65 | 478,493 | -0.87(-5.62%) |
Oct 13, 2008 | 14.78 | 15.54 | 14.28 | 15.52 | 692,906 | +0.89(+6.07%) |
Oct 10, 2008 | 12.98 | 15.12 | 12.65 | 14.63 | 1,075,623 | +1.05(+7.70%) |
Oct 09, 2008 | 14.13 | 14.55 | 13.48 | 13.59 | 839,478 | -0.40(-2.85%) |
Oct 08, 2008 | 13.96 | 15.06 | 13.14 | 13.99 | 984,206 | -0.26(-1.81%) |
Oct 07, 2008 | 14.38 | 15.31 | 14.22 | 14.24 | 575,553 | -0.56(-3.81%) |
Oct 06, 2008 | 14.76 | 14.99 | 14.13 | 14.81 | 902,944 | -0.06(-0.39%) |
Oct 03, 2008 | 15.57 | 15.80 | 14.82 | 14.87 | 447,509 | -0.45(-2.93%) |
Oct 02, 2008 | 15.90 | 16.14 | 15.26 | 15.31 | 463,188 | -0.72(-4.51%) |
Oct 01, 2008 | 16.33 | 16.44 | 15.90 | 16.04 | 470,633 | -0.50(-3.01%) |
Sep 30, 2008 | 16.68 | 16.70 | 16.27 | 16.54 | 845,731 | -0.03(-0.20%) |
Sep 29, 2008 | 16.52 | 17.02 | 15.78 | 16.57 | 544,184 | -0.32(-1.92%) |
Sep 26, 2008 | 16.49 | 16.92 | 16.47 | 16.89 | 349,774 | +0.08(+0.49%) |
Sep 25, 2008 | 16.63 | 17.03 | 16.50 | 16.81 | 540,362 | +0.32(+1.96%) |
Sep 24, 2008 | 16.70 | 17.16 | 16.40 | 16.49 | 572,243 | -0.27(-1.59%) |
Sep 23, 2008 | 17.76 | 18.05 | 16.68 | 16.75 | 826,852 | -1.62(-8.82%) |
Sep 22, 2008 | 18.69 | 18.91 | 18.28 | 18.37 | 640,610 | -0.37(-1.95%) |
Sep 19, 2008 | 18.20 | 19.10 | 18.10 | 18.74 | 1,677,940 | +0.91(+5.13%) |
Sep 18, 2008 | 17.00 | 18.04 | 14.12 | 17.82 | 952,505 | +1.16(+6.98%) |
Sep 17, 2008 | 17.62 | 17.62 | 16.52 | 16.66 | 698,368 | -1.16(-6.52%) |
Sep 16, 2008 | 16.90 | 17.82 | 16.90 | 17.82 | 728,883 | +0.70(+4.07%) |
Sep 15, 2008 | 17.79 | 18.02 | 17.07 | 17.12 | 408,545 | -0.79(-4.40%) |
Sep 12, 2008 | 18.09 | 18.25 | 17.72 | 17.91 | 573,075 | -0.29(-1.60%) |
Sep 11, 2008 | 17.97 | 18.33 | 17.84 | 18.20 | 560,656 | -0.01(-0.05%) |
Sep 10, 2008 | 18.10 | 18.39 | 17.86 | 18.21 | 753,795 | +0.32(+1.81%) |
Sep 09, 2008 | 18.46 | 18.77 | 17.86 | 17.89 | 660,159 | -0.46(-2.49%) |
Sep 08, 2008 | 17.90 | 18.45 | 17.58 | 18.35 | 546,781 | +0.68(+3.86%) |
Sep 05, 2008 | 17.70 | 17.90 | 17.38 | 17.66 | 646,450 | -0.14(-0.79%) |
Sep 04, 2008 | 18.15 | 18.27 | 17.71 | 17.81 | 513,310 | -0.45(-2.46%) |
Sep 03, 2008 | 18.64 | 18.76 | 18.15 | 18.25 | 910,700 | -0.47(-2.53%) |
Sep 02, 2008 | 19.07 | 19.28 | 18.52 | 18.73 | 545,830 | +0.01(+0.04%) |
Aug 29, 2008 | 19.34 | 19.34 | 18.41 | 18.72 | 430,026 | -0.47(-2.42%) |
Aug 28, 2008 | 18.88 | 19.33 | 18.88 | 19.18 | 275,511 | +0.34(+1.81%) |
Aug 27, 2008 | 18.54 | 19.16 | 18.29 | 18.84 | 373,698 | +0.27(+1.48%) |
Aug 26, 2008 | 18.47 | 18.72 | 18.20 | 18.57 | 257,778 | +0.02(+0.09%) |
Aug 25, 2008 | 18.63 | 18.92 | 18.43 | 18.55 | 312,482 | -0.22(-1.19%) |
Aug 22, 2008 | 18.66 | 18.94 | 18.47 | 18.78 | 324,701 | +0.29(+1.57%) |
Aug 21, 2008 | 18.62 | 19.04 | 18.44 | 18.49 | 430,156 | -0.32(-1.68%) |
Aug 20, 2008 | 18.92 | 19.42 | 18.54 | 18.80 | 320,504 | +0.02(+0.09%) |
Aug 19, 2008 | 18.91 | 19.10 | 18.56 | 18.79 | 418,438 | -0.31(-1.61%) |
Aug 18, 2008 | 19.47 | 19.62 | 18.88 | 19.09 | 485,106 | -0.30(-1.54%) |
Aug 15, 2008 | 19.36 | 19.82 | 19.02 | 19.39 | 647,957 | +0.50(+2.64%) |
Aug 14, 2008 | 18.91 | 19.28 | 18.83 | 18.89 | 414,258 | -0.20(-1.04%) |
Aug 13, 2008 | 18.76 | 19.31 | 18.76 | 19.09 | 700,314 | +0.39(+2.09%) |
Aug 12, 2008 | 19.06 | 19.43 | 18.51 | 18.70 | 884,020 | -0.47(-2.43%) |
Aug 11, 2008 | 18.78 | 19.68 | 18.78 | 19.17 | 746,035 | +0.35(+1.85%) |
Aug 08, 2008 | 17.96 | 18.85 | 17.66 | 18.82 | 446,314 | +0.89(+4.96%) |
Aug 07, 2008 | 17.92 | 18.25 | 17.75 | 17.93 | 439,515 | -0.16(-0.87%) |
Aug 06, 2008 | 17.76 | 18.10 | 17.57 | 18.09 | 368,054 | +0.23(+1.30%) |
Aug 05, 2008 | 17.50 | 17.91 | 17.28 | 17.86 | 482,988 | +0.57(+3.32%) |
Aug 04, 2008 | 17.48 | 17.66 | 17.12 | 17.28 | 511,113 | -0.20(-1.14%) |