Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.03 | 17.71 | 16.80 | 17.27 | 401,630 | -0.25(-1.43%) |
Oct 30, 2008 | 17.98 | 18.00 | 17.41 | 17.52 | 428,666 | +0.26(+1.51%) |
Oct 29, 2008 | 15.01 | 17.44 | 15.01 | 17.26 | 338,590 | +2.51(+17.02%) |
Oct 28, 2008 | 13.02 | 14.80 | 13.02 | 14.75 | 571,000 | +1.85(+14.34%) |
Oct 27, 2008 | 13.00 | 13.31 | 12.15 | 12.90 | 546,834 | -0.05(-0.39%) |
Oct 24, 2008 | 11.62 | 13.82 | 11.62 | 12.95 | 377,387 | -0.21(-1.60%) |
Oct 23, 2008 | 13.49 | 13.66 | 12.70 | 13.16 | 608,348 | +0.01(+0.08%) |
Oct 22, 2008 | 15.90 | 15.90 | 13.00 | 13.15 | 455,321 | -2.81(-17.61%) |
Oct 21, 2008 | 16.39 | 16.39 | 15.25 | 15.96 | 241,784 | -0.43(-2.62%) |
Oct 20, 2008 | 16.39 | 16.39 | 15.15 | 16.39 | 119,333 | +1.24(+8.18%) |
Oct 17, 2008 | 14.87 | 16.74 | 14.87 | 15.15 | 338,531 | -0.20(-1.30%) |
Oct 16, 2008 | 16.79 | 17.11 | 14.43 | 15.35 | 542,210 | -2.29(-12.98%) |
Oct 15, 2008 | 18.27 | 18.27 | 17.00 | 17.64 | 227,656 | -0.66(-3.61%) |
Oct 14, 2008 | 16.94 | 19.29 | 16.50 | 18.30 | 184,597 | +1.80(+10.91%) |
Oct 10, 2008 | 18.86 | 18.86 | 16.00 | 16.50 | 315,738 | -2.41(-12.74%) |
Oct 09, 2008 | 19.13 | 20.00 | 18.30 | 18.91 | 319,721 | +0.02(+0.11%) |
Oct 08, 2008 | 16.25 | 19.25 | 16.25 | 18.89 | 348,682 | +2.07(+12.31%) |
Oct 07, 2008 | 17.25 | 17.84 | 16.75 | 16.82 | 199,726 | -0.22(-1.29%) |
Oct 06, 2008 | 18.00 | 18.33 | 16.74 | 17.04 | 405,288 | -1.51(-8.14%) |
Oct 03, 2008 | 18.68 | 19.53 | 18.26 | 18.55 | 450,904 | +0.07(+0.38%) |
Oct 02, 2008 | 20.96 | 20.96 | 17.69 | 18.48 | 476,517 | -2.48(-11.83%) |
Oct 01, 2008 | 20.04 | 21.48 | 19.80 | 20.96 | 245,415 | +0.91(+4.54%) |
Sep 30, 2008 | 20.26 | 21.00 | 19.63 | 20.05 | 361,832 | -0.21(-1.04%) |
Sep 29, 2008 | 20.75 | 21.20 | 19.25 | 20.26 | 366,572 | -0.94(-4.43%) |
Sep 26, 2008 | 20.58 | 21.20 | 20.02 | 21.20 | 257,004 | +0.62(+3.01%) |
Sep 25, 2008 | 20.68 | 20.98 | 19.79 | 20.58 | 201,805 | +0.33(+1.63%) |
Sep 24, 2008 | 20.33 | 21.11 | 20.25 | 20.25 | 194,902 | -0.49(-2.36%) |
Sep 23, 2008 | 21.18 | 21.39 | 20.11 | 20.74 | 330,944 | -0.45(-2.12%) |
Sep 22, 2008 | 21.00 | 22.40 | 20.50 | 21.19 | 338,996 | +1.03(+5.11%) |
Sep 19, 2008 | 20.52 | 21.00 | 20.11 | 20.16 | 193,664 | -0.01(-0.05%) |
Sep 18, 2008 | 20.00 | 21.29 | 19.65 | 20.17 | 666,896 | +0.52(+2.65%) |
Sep 17, 2008 | 17.80 | 19.94 | 17.80 | 19.65 | 458,042 | +1.50(+8.26%) |
Sep 16, 2008 | 18.45 | 18.50 | 17.91 | 18.15 | 245,496 | -0.58(-3.10%) |
Sep 15, 2008 | 19.00 | 19.22 | 18.32 | 18.73 | 586,796 | -0.27(-1.42%) |
Sep 12, 2008 | 18.49 | 19.00 | 18.18 | 19.00 | 276,229 | +1.50(+8.57%) |
Sep 11, 2008 | 18.39 | 18.39 | 17.30 | 17.50 | 224,694 | -0.54(-2.99%) |
Sep 10, 2008 | 17.36 | 18.75 | 16.65 | 18.04 | 479,675 | +0.69(+3.98%) |
Sep 09, 2008 | 18.51 | 18.67 | 17.13 | 17.35 | 389,202 | -1.79(-9.35%) |
Sep 08, 2008 | 20.00 | 20.02 | 19.00 | 19.14 | 282,491 | -0.53(-2.69%) |
Sep 05, 2008 | 19.39 | 19.67 | 18.63 | 19.67 | 298,774 | +0.67(+3.53%) |
Sep 04, 2008 | 19.64 | 19.64 | 18.93 | 19.00 | 639,750 | -0.18(-0.94%) |
Sep 03, 2008 | 19.41 | 19.77 | 19.17 | 19.18 | 279,656 | -0.62(-3.13%) |
Sep 02, 2008 | 19.25 | 20.00 | 19.25 | 19.80 | 174,125 | -1.35(-6.38%) |
Aug 29, 2008 | 21.55 | 21.55 | 21.00 | 21.15 | 195,902 | +0.15(+0.71%) |
Aug 28, 2008 | 21.50 | 21.58 | 20.79 | 21.00 | 264,979 | +0.14(+0.67%) |
Aug 27, 2008 | 21.00 | 21.05 | 20.75 | 20.86 | 92,726 | -0.07(-0.33%) |
Aug 26, 2008 | 20.02 | 21.28 | 20.02 | 20.93 | 191,785 | +0.72(+3.56%) |
Aug 25, 2008 | 20.33 | 21.67 | 20.00 | 20.21 | 56,640 | -0.12(-0.59%) |
Aug 22, 2008 | 21.02 | 21.02 | 19.35 | 20.33 | 126,449 | -0.71(-3.37%) |
Aug 21, 2008 | 21.00 | 21.72 | 20.70 | 21.04 | 384,470 | +1.19(+5.99%) |
Aug 20, 2008 | 19.30 | 20.62 | 19.30 | 19.85 | 431,924 | +0.40(+2.06%) |
Aug 19, 2008 | 18.62 | 20.25 | 18.20 | 19.45 | 580,620 | +0.83(+4.46%) |
Aug 18, 2008 | 18.27 | 18.99 | 18.16 | 18.62 | 116,650 | +0.13(+0.70%) |
Aug 15, 2008 | 18.40 | 18.52 | 18.01 | 18.49 | 314,127 | -0.03(-0.16%) |
Aug 14, 2008 | 18.49 | 18.54 | 18.00 | 18.52 | 283,891 | +0.17(+0.93%) |
Aug 13, 2008 | 17.50 | 18.50 | 17.40 | 18.35 | 1,316,415 | +1.15(+6.69%) |
Aug 12, 2008 | 17.50 | 17.80 | 17.15 | 17.20 | 1,857,878 | -0.01(-0.06%) |
Aug 11, 2008 | 18.95 | 18.95 | 17.08 | 17.21 | 406,161 | -1.29(-6.97%) |
Aug 08, 2008 | 18.01 | 18.50 | 18.00 | 18.50 | 88,177 | +0.00(+0.00%) |
Aug 07, 2008 | 18.77 | 18.77 | 18.19 | 18.50 | 198,578 | +0.00(+0.00%) |
Aug 06, 2008 | 19.40 | 19.94 | 18.41 | 18.50 | 440,925 | -0.63(-3.29%) |
Aug 05, 2008 | 21.42 | 21.42 | 19.12 | 19.13 | 425,333 | -2.16(-10.15%) |
Aug 04, 2008 | 21.30 | 21.66 | 21.12 | 21.29 | 61,462 | +0.00(+0.00%) |