Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.36 | 15.88 | 14.24 | 14.94 | 555,917 | +0.57(+3.98%) |
Oct 30, 2008 | 15.74 | 15.91 | 14.02 | 14.37 | 372,914 | -0.74(-4.91%) |
Oct 29, 2008 | 15.26 | 15.52 | 14.55 | 15.11 | 720,919 | -0.05(-0.32%) |
Oct 28, 2008 | 13.77 | 15.77 | 13.39 | 15.16 | 1,679,864 | +1.95(+14.79%) |
Oct 27, 2008 | 12.78 | 14.22 | 12.78 | 13.20 | 910,190 | +0.50(+3.96%) |
Oct 24, 2008 | 11.81 | 14.11 | 11.39 | 12.70 | 1,952,903 | +0.13(+1.00%) |
Oct 23, 2008 | 12.19 | 12.95 | 11.76 | 12.57 | 980,511 | +0.19(+1.50%) |
Oct 22, 2008 | 12.77 | 13.02 | 12.22 | 12.39 | 754,218 | -0.48(-3.72%) |
Oct 21, 2008 | 13.04 | 13.34 | 12.83 | 12.87 | 675,868 | -0.44(-3.32%) |
Oct 20, 2008 | 14.14 | 14.46 | 12.79 | 13.31 | 857,344 | -0.74(-5.28%) |
Oct 17, 2008 | 13.37 | 14.68 | 13.13 | 14.05 | 698,763 | +0.24(+1.76%) |
Oct 16, 2008 | 13.06 | 13.98 | 13.02 | 13.81 | 852,449 | +0.82(+6.33%) |
Oct 15, 2008 | 15.51 | 16.20 | 12.96 | 12.98 | 855,584 | -0.77(-5.62%) |
Oct 14, 2008 | 15.24 | 15.25 | 13.54 | 13.76 | 598,118 | -0.98(-6.65%) |
Oct 13, 2008 | 15.22 | 15.36 | 14.38 | 14.74 | 775,604 | +0.27(+1.85%) |
Oct 10, 2008 | 13.46 | 14.58 | 12.63 | 14.47 | 956,917 | +0.79(+5.81%) |
Oct 09, 2008 | 14.32 | 14.76 | 13.60 | 13.68 | 1,014,896 | -0.46(-3.24%) |
Oct 08, 2008 | 13.92 | 15.39 | 13.92 | 14.13 | 894,081 | +0.06(+0.40%) |
Oct 07, 2008 | 14.82 | 15.54 | 14.08 | 14.08 | 546,520 | -0.69(-4.69%) |
Oct 06, 2008 | 15.14 | 15.41 | 14.29 | 14.77 | 806,852 | -0.64(-4.15%) |
Oct 03, 2008 | 16.31 | 17.27 | 15.38 | 15.41 | 495,276 | -0.73(-4.54%) |
Oct 02, 2008 | 16.40 | 16.49 | 15.86 | 16.14 | 520,278 | -0.43(-2.57%) |
Oct 01, 2008 | 16.61 | 16.83 | 16.14 | 16.57 | 598,685 | -0.43(-2.53%) |
Sep 30, 2008 | 16.69 | 17.23 | 16.36 | 17.00 | 357,684 | +0.25(+1.50%) |
Sep 29, 2008 | 17.66 | 17.71 | 16.30 | 16.75 | 548,441 | -0.85(-4.83%) |
Sep 26, 2008 | 17.75 | 18.22 | 17.19 | 17.60 | 322,277 | -0.15(-0.82%) |
Sep 25, 2008 | 17.34 | 18.03 | 17.34 | 17.74 | 525,141 | +0.36(+2.10%) |
Sep 24, 2008 | 17.43 | 18.39 | 16.74 | 17.38 | 503,893 | -0.31(-1.74%) |
Sep 23, 2008 | 17.86 | 18.27 | 17.38 | 17.69 | 670,008 | -0.20(-1.11%) |
Sep 22, 2008 | 19.03 | 19.03 | 17.59 | 17.89 | 904,419 | -1.15(-6.02%) |
Sep 19, 2008 | 19.34 | 20.05 | 18.38 | 19.03 | 2,440,021 | +0.30(+1.60%) |
Sep 18, 2008 | 17.58 | 19.08 | 17.57 | 18.73 | 2,317,810 | +1.66(+9.70%) |
Sep 17, 2008 | 17.37 | 17.95 | 16.99 | 17.08 | 1,139,724 | -0.47(-2.66%) |
Sep 16, 2008 | 17.52 | 17.83 | 16.24 | 17.54 | 1,252,464 | +0.70(+4.16%) |
Sep 15, 2008 | 16.46 | 17.51 | 16.45 | 16.84 | 653,302 | -0.13(-0.74%) |
Sep 12, 2008 | 17.03 | 17.39 | 16.67 | 16.97 | 373,987 | -0.26(-1.51%) |
Sep 11, 2008 | 17.04 | 17.39 | 16.54 | 17.23 | 834,331 | +0.45(+2.68%) |
Sep 10, 2008 | 16.87 | 17.18 | 16.49 | 16.78 | 300,863 | +0.12(+0.71%) |
Sep 09, 2008 | 17.05 | 17.08 | 16.56 | 16.66 | 736,838 | -0.13(-0.77%) |
Sep 08, 2008 | 17.21 | 17.26 | 16.33 | 16.79 | 788,159 | +0.56(+3.45%) |
Sep 05, 2008 | 16.30 | 16.60 | 16.18 | 16.23 | 744,732 | -0.19(-1.16%) |
Sep 04, 2008 | 16.05 | 16.60 | 16.05 | 16.42 | 715,881 | -0.39(-2.31%) |
Sep 03, 2008 | 16.69 | 16.98 | 16.69 | 16.81 | 696,751 | +0.11(+0.63%) |
Sep 02, 2008 | 16.74 | 17.08 | 16.44 | 16.70 | 638,889 | +0.34(+2.08%) |
Aug 29, 2008 | 16.33 | 16.60 | 16.33 | 16.36 | 230,814 | -0.14(-0.86%) |
Aug 28, 2008 | 16.03 | 16.55 | 16.03 | 16.50 | 383,817 | +0.27(+1.65%) |
Aug 27, 2008 | 15.97 | 16.39 | 15.94 | 16.24 | 537,678 | +0.22(+1.37%) |
Aug 26, 2008 | 16.08 | 16.22 | 15.93 | 16.02 | 904,695 | -0.04(-0.28%) |
Aug 25, 2008 | 16.50 | 16.52 | 15.73 | 16.06 | 777,505 | -0.49(-2.98%) |
Aug 22, 2008 | 16.50 | 16.77 | 16.40 | 16.56 | 706,484 | +0.19(+1.19%) |
Aug 21, 2008 | 16.15 | 16.47 | 16.15 | 16.36 | 1,044,578 | +0.08(+0.47%) |
Aug 20, 2008 | 16.81 | 16.81 | 16.12 | 16.29 | 518,590 | -0.19(-1.13%) |
Aug 19, 2008 | 16.50 | 16.50 | 16.12 | 16.47 | 643,951 | +0.19(+1.14%) |
Aug 18, 2008 | 16.42 | 16.70 | 16.25 | 16.29 | 430,260 | -0.14(-0.84%) |
Aug 15, 2008 | 16.91 | 16.91 | 16.05 | 16.42 | 570,639 | +0.09(+0.55%) |
Aug 14, 2008 | 16.20 | 16.66 | 15.98 | 16.33 | 486,276 | +0.37(+2.31%) |
Aug 13, 2008 | 16.22 | 16.39 | 15.53 | 15.97 | 725,325 | -0.30(-1.82%) |
Aug 12, 2008 | 16.64 | 17.00 | 16.08 | 16.26 | 848,248 | -0.46(-2.74%) |
Aug 11, 2008 | 16.46 | 17.51 | 16.46 | 16.72 | 1,914,477 | +0.29(+1.78%) |
Aug 08, 2008 | 15.69 | 16.67 | 15.69 | 16.43 | 1,131,331 | +0.71(+4.54%) |
Aug 07, 2008 | 16.02 | 16.02 | 15.66 | 15.71 | 841,904 | -0.24(-1.50%) |
Aug 06, 2008 | 16.21 | 16.21 | 15.63 | 15.95 | 918,427 | +0.02(+0.13%) |
Aug 05, 2008 | 15.43 | 16.35 | 15.43 | 15.93 | 1,211,890 | +0.74(+4.88%) |
Aug 04, 2008 | 15.47 | 15.67 | 15.07 | 15.19 | 930,261 | -0.03(-0.21%) |