Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.36 | 15.88 | 14.24 | 14.93 | 556,079 | +0.57(+3.98%) |
Oct 30, 2008 | 15.74 | 15.90 | 14.02 | 14.36 | 373,022 | -0.74(-4.91%) |
Oct 29, 2008 | 15.25 | 15.52 | 14.54 | 15.10 | 721,129 | -0.05(-0.32%) |
Oct 28, 2008 | 13.77 | 15.77 | 13.39 | 15.15 | 1,680,352 | +1.95(+14.79%) |
Oct 27, 2008 | 12.78 | 14.21 | 12.78 | 13.20 | 910,455 | +0.50(+3.96%) |
Oct 24, 2008 | 11.81 | 14.10 | 11.38 | 12.70 | 1,953,470 | +0.13(+1.00%) |
Oct 23, 2008 | 12.19 | 12.94 | 11.75 | 12.57 | 980,795 | +0.19(+1.50%) |
Oct 22, 2008 | 12.76 | 13.01 | 12.21 | 12.38 | 754,437 | -0.48(-3.72%) |
Oct 21, 2008 | 13.04 | 13.34 | 12.83 | 12.86 | 676,064 | -0.44(-3.32%) |
Oct 20, 2008 | 14.13 | 14.46 | 12.79 | 13.30 | 857,593 | -0.74(-5.28%) |
Oct 17, 2008 | 13.37 | 14.68 | 13.12 | 14.05 | 698,966 | +0.24(+1.76%) |
Oct 16, 2008 | 13.06 | 13.97 | 13.01 | 13.80 | 852,697 | +0.82(+6.33%) |
Oct 15, 2008 | 15.51 | 16.20 | 12.96 | 12.98 | 855,832 | -0.77(-5.62%) |
Oct 14, 2008 | 15.24 | 15.24 | 13.54 | 13.75 | 598,291 | -0.98(-6.65%) |
Oct 13, 2008 | 15.22 | 15.35 | 14.37 | 14.73 | 775,830 | +0.27(+1.85%) |
Oct 10, 2008 | 13.46 | 14.58 | 12.63 | 14.47 | 957,195 | +0.79(+5.81%) |
Oct 09, 2008 | 14.31 | 14.75 | 13.60 | 13.67 | 1,015,190 | -0.46(-3.24%) |
Oct 08, 2008 | 13.92 | 15.39 | 13.92 | 14.13 | 894,341 | +0.06(+0.40%) |
Oct 07, 2008 | 14.81 | 15.54 | 14.07 | 14.07 | 546,679 | -0.69(-4.69%) |
Oct 06, 2008 | 15.13 | 15.41 | 14.29 | 14.77 | 807,087 | -0.64(-4.15%) |
Oct 03, 2008 | 16.30 | 17.27 | 15.37 | 15.41 | 495,420 | -0.73(-4.54%) |
Oct 02, 2008 | 16.40 | 16.48 | 15.86 | 16.14 | 520,430 | -0.43(-2.57%) |
Oct 01, 2008 | 16.61 | 16.82 | 16.14 | 16.56 | 598,859 | -0.43(-2.53%) |
Sep 30, 2008 | 16.69 | 17.22 | 16.35 | 16.99 | 357,787 | +0.25(+1.50%) |
Sep 29, 2008 | 17.65 | 17.71 | 16.29 | 16.74 | 548,600 | -0.85(-4.83%) |
Sep 26, 2008 | 17.74 | 18.22 | 17.19 | 17.59 | 322,370 | -0.15(-0.82%) |
Sep 25, 2008 | 17.34 | 18.03 | 17.34 | 17.74 | 525,294 | +0.36(+2.10%) |
Sep 24, 2008 | 17.43 | 18.38 | 16.73 | 17.37 | 504,039 | -0.31(-1.74%) |
Sep 23, 2008 | 17.86 | 18.27 | 17.38 | 17.68 | 670,203 | -0.20(-1.11%) |
Sep 22, 2008 | 19.03 | 19.03 | 17.59 | 17.88 | 904,682 | -1.15(-6.02%) |
Sep 19, 2008 | 19.33 | 20.04 | 18.37 | 19.03 | 2,440,730 | +0.30(+1.60%) |
Sep 18, 2008 | 17.57 | 19.08 | 17.56 | 18.73 | 2,318,483 | +1.66(+9.70%) |
Sep 17, 2008 | 17.36 | 17.94 | 16.98 | 17.07 | 1,140,055 | -0.47(-2.66%) |
Sep 16, 2008 | 17.52 | 17.82 | 16.23 | 17.54 | 1,252,828 | +0.70(+4.16%) |
Sep 15, 2008 | 16.46 | 17.50 | 16.45 | 16.84 | 653,491 | -0.13(-0.74%) |
Sep 12, 2008 | 17.03 | 17.38 | 16.67 | 16.96 | 374,096 | -0.26(-1.51%) |
Sep 11, 2008 | 17.03 | 17.38 | 16.53 | 17.22 | 834,573 | +0.45(+2.68%) |
Sep 10, 2008 | 16.87 | 17.18 | 16.49 | 16.77 | 300,950 | +0.12(+0.70%) |
Sep 09, 2008 | 17.05 | 17.07 | 16.56 | 16.65 | 737,052 | -0.13(-0.77%) |
Sep 08, 2008 | 17.21 | 17.25 | 16.33 | 16.78 | 788,388 | +0.56(+3.44%) |
Sep 05, 2008 | 16.29 | 16.59 | 16.18 | 16.22 | 744,948 | -0.19(-1.16%) |
Sep 04, 2008 | 16.05 | 16.59 | 16.05 | 16.41 | 716,089 | -0.39(-2.31%) |
Sep 03, 2008 | 16.69 | 16.97 | 16.68 | 16.80 | 696,953 | +0.11(+0.63%) |
Sep 02, 2008 | 16.73 | 17.07 | 16.43 | 16.70 | 639,074 | +0.34(+2.08%) |
Aug 29, 2008 | 16.32 | 16.59 | 16.32 | 16.36 | 230,881 | -0.14(-0.86%) |
Aug 28, 2008 | 16.03 | 16.54 | 16.03 | 16.50 | 383,928 | +0.27(+1.65%) |
Aug 27, 2008 | 15.96 | 16.39 | 15.93 | 16.23 | 537,835 | +0.22(+1.37%) |
Aug 26, 2008 | 16.07 | 16.22 | 15.92 | 16.01 | 904,958 | -0.04(-0.28%) |
Aug 25, 2008 | 16.50 | 16.51 | 15.73 | 16.06 | 777,731 | -0.49(-2.99%) |
Aug 22, 2008 | 16.50 | 16.76 | 16.40 | 16.55 | 706,689 | +0.19(+1.19%) |
Aug 21, 2008 | 16.15 | 16.47 | 16.15 | 16.36 | 1,044,882 | +0.08(+0.47%) |
Aug 20, 2008 | 16.80 | 16.81 | 16.11 | 16.28 | 518,741 | -0.19(-1.13%) |
Aug 19, 2008 | 16.50 | 16.50 | 16.12 | 16.47 | 644,138 | +0.19(+1.14%) |
Aug 18, 2008 | 16.41 | 16.69 | 16.24 | 16.28 | 430,385 | -0.14(-0.84%) |
Aug 15, 2008 | 16.90 | 16.90 | 16.05 | 16.42 | 570,805 | +0.09(+0.55%) |
Aug 14, 2008 | 16.19 | 16.66 | 15.98 | 16.33 | 486,417 | +0.37(+2.31%) |
Aug 13, 2008 | 16.21 | 16.38 | 15.52 | 15.96 | 725,536 | -0.30(-1.82%) |
Aug 12, 2008 | 16.63 | 17.00 | 16.07 | 16.26 | 848,494 | -0.46(-2.74%) |
Aug 11, 2008 | 16.46 | 17.50 | 16.46 | 16.71 | 1,915,033 | +0.29(+1.78%) |
Aug 08, 2008 | 15.68 | 16.67 | 15.68 | 16.42 | 1,131,660 | +0.71(+4.54%) |
Aug 07, 2008 | 16.02 | 16.02 | 15.66 | 15.71 | 842,148 | -0.24(-1.50%) |
Aug 06, 2008 | 16.20 | 16.20 | 15.62 | 15.95 | 918,694 | +0.02(+0.13%) |
Aug 05, 2008 | 15.43 | 16.34 | 15.43 | 15.93 | 1,212,243 | +0.74(+4.88%) |
Aug 04, 2008 | 15.47 | 15.67 | 15.07 | 15.19 | 930,531 | -0.03(-0.21%) |