Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.33 | 12.31 | 10.67 | 11.91 | 0 | +0.30(+2.54%) |
Oct 30, 2008 | 11.67 | 11.99 | 11.40 | 11.62 | 732,010 | +0.15(+1.29%) |
Oct 29, 2008 | 10.97 | 12.24 | 10.89 | 11.47 | 796,278 | +0.57(+5.28%) |
Oct 28, 2008 | 10.22 | 10.90 | 9.679 | 10.89 | 1,074,937 | +1.07(+10.86%) |
Oct 27, 2008 | 9.917 | 10.39 | 9.777 | 9.826 | 738,887 | -0.23(-2.29%) |
Oct 24, 2008 | 8.849 | 10.49 | 8.849 | 10.06 | 1,004,732 | -0.18(-1.76%) |
Oct 23, 2008 | 10.31 | 10.60 | 9.687 | 10.24 | 1,431,646 | -0.01(-0.08%) |
Oct 22, 2008 | 10.82 | 10.88 | 10.06 | 10.24 | 789,346 | -0.87(-7.83%) |
Oct 21, 2008 | 11.39 | 12.16 | 10.92 | 11.12 | 879,482 | +0.02(+0.15%) |
Oct 20, 2008 | 10.47 | 11.25 | 10.43 | 11.10 | 1,033,434 | +0.74(+7.13%) |
Oct 17, 2008 | 9.629 | 10.74 | 9.572 | 10.36 | 0 | +0.35(+3.53%) |
Oct 16, 2008 | 10.36 | 10.85 | 9.309 | 10.01 | 1,975,973 | -0.26(-2.56%) |
Oct 15, 2008 | 11.57 | 12.02 | 10.25 | 10.27 | 1,119,424 | -1.83(-15.13%) |
Oct 14, 2008 | 13.82 | 14.34 | 11.80 | 12.10 | 947,316 | -1.49(-10.94%) |
Oct 13, 2008 | 12.20 | 13.59 | 11.45 | 13.59 | 1,065,030 | +1.89(+16.14%) |
Oct 10, 2008 | 10.02 | 12.08 | 9.785 | 11.70 | 1,107,628 | +1.09(+10.29%) |
Oct 09, 2008 | 11.50 | 11.94 | 10.47 | 10.61 | 885,312 | -0.60(-5.35%) |
Oct 08, 2008 | 11.49 | 12.03 | 10.67 | 11.21 | 1,212,435 | -0.68(-5.73%) |
Oct 07, 2008 | 13.00 | 13.36 | 11.77 | 11.89 | 558,948 | -0.87(-6.82%) |
Oct 06, 2008 | 12.45 | 12.95 | 11.69 | 12.76 | 882,185 | -0.28(-2.14%) |
Oct 03, 2008 | 13.92 | 14.29 | 13.04 | 13.04 | 0 | -0.70(-5.08%) |
Oct 02, 2008 | 15.35 | 15.35 | 13.55 | 13.73 | 1,425,412 | -2.49(-15.33%) |
Oct 01, 2008 | 16.44 | 16.62 | 15.85 | 16.22 | 474,727 | -0.38(-2.27%) |
Sep 30, 2008 | 16.16 | 16.78 | 15.77 | 16.60 | 782,634 | +0.57(+3.53%) |
Sep 29, 2008 | 16.80 | 16.80 | 15.24 | 16.03 | 775,931 | -1.19(-6.91%) |
Sep 26, 2008 | 16.43 | 17.24 | 16.24 | 17.22 | 0 | +0.48(+2.89%) |
Sep 25, 2008 | 17.17 | 17.67 | 16.64 | 16.74 | 1,068,650 | -0.29(-1.69%) |
Sep 24, 2008 | 17.75 | 17.75 | 16.95 | 17.03 | 747,798 | -0.65(-3.67%) |
Sep 23, 2008 | 18.03 | 18.50 | 17.44 | 17.67 | 685,169 | -0.36(-2.00%) |
Sep 22, 2008 | 18.10 | 19.74 | 17.99 | 18.04 | 804,189 | -1.79(-9.03%) |
Sep 19, 2008 | 19.69 | 20.52 | 19.38 | 19.83 | 0 | +0.95(+5.05%) |
Sep 18, 2008 | 17.21 | 19.10 | 16.62 | 18.87 | 1,073,207 | +1.85(+10.85%) |
Sep 17, 2008 | 18.40 | 18.50 | 17.02 | 17.03 | 923,151 | -1.75(-9.31%) |
Sep 16, 2008 | 18.04 | 18.78 | 17.72 | 18.77 | 831,396 | +0.39(+2.14%) |
Sep 15, 2008 | 18.58 | 19.23 | 18.36 | 18.38 | 381,592 | -0.89(-4.64%) |
Sep 12, 2008 | 18.61 | 19.31 | 18.54 | 19.28 | 486,191 | +0.50(+2.67%) |
Sep 11, 2008 | 18.54 | 18.91 | 18.18 | 18.77 | 634,922 | -0.26(-1.38%) |
Sep 10, 2008 | 19.00 | 19.25 | 18.64 | 19.04 | 749,849 | +0.34(+1.80%) |
Sep 09, 2008 | 19.64 | 19.78 | 18.64 | 18.70 | 1,969,347 | -1.00(-5.08%) |
Sep 08, 2008 | 19.75 | 19.87 | 18.87 | 19.70 | 899,939 | +0.45(+2.35%) |
Sep 05, 2008 | 18.83 | 19.42 | 18.83 | 19.25 | 0 | +0.31(+1.65%) |
Sep 04, 2008 | 19.62 | 19.71 | 18.68 | 18.94 | 655,800 | -0.82(-4.15%) |
Sep 03, 2008 | 19.97 | 20.32 | 19.59 | 19.76 | 600,475 | -0.21(-1.07%) |
Sep 02, 2008 | 19.87 | 20.52 | 19.68 | 19.97 | 499,576 | +0.17(+0.87%) |
Aug 29, 2008 | 20.15 | 20.37 | 19.69 | 19.80 | 0 | -0.39(-1.95%) |
Aug 28, 2008 | 19.64 | 20.24 | 19.59 | 20.19 | 558,760 | +0.65(+3.32%) |
Aug 27, 2008 | 19.38 | 19.57 | 19.03 | 19.55 | 559,028 | +0.17(+0.89%) |
Aug 26, 2008 | 19.23 | 19.57 | 19.09 | 19.37 | 258,473 | +0.10(+0.51%) |
Aug 25, 2008 | 19.55 | 19.55 | 19.08 | 19.28 | 312,496 | -0.38(-1.92%) |
Aug 22, 2008 | 19.41 | 19.98 | 19.36 | 19.65 | 442,751 | +0.30(+1.53%) |
Aug 21, 2008 | 19.37 | 19.62 | 19.14 | 19.36 | 367,820 | -0.18(-0.92%) |
Aug 20, 2008 | 19.80 | 19.96 | 19.10 | 19.54 | 602,430 | -0.19(-0.96%) |
Aug 19, 2008 | 20.04 | 20.05 | 19.47 | 19.73 | 373,874 | -0.32(-1.60%) |
Aug 18, 2008 | 20.63 | 20.63 | 19.87 | 20.05 | 513,943 | -0.33(-1.61%) |
Aug 15, 2008 | 20.03 | 21.51 | 20.03 | 20.38 | 0 | +0.45(+2.27%) |
Aug 14, 2008 | 19.38 | 20.10 | 19.26 | 19.92 | 548,529 | +0.40(+2.06%) |
Aug 13, 2008 | 18.98 | 19.54 | 18.91 | 19.52 | 745,329 | +0.46(+2.41%) |
Aug 12, 2008 | 19.09 | 19.34 | 18.84 | 19.06 | 576,073 | -0.03(-0.17%) |
Aug 11, 2008 | 18.16 | 19.32 | 18.08 | 19.09 | 988,767 | +0.80(+4.35%) |
Aug 08, 2008 | 17.62 | 18.50 | 17.62 | 18.30 | 548,673 | +0.57(+3.19%) |
Aug 07, 2008 | 18.00 | 18.05 | 17.55 | 17.73 | 507,651 | -0.40(-2.22%) |
Aug 06, 2008 | 17.69 | 18.36 | 17.62 | 18.13 | 716,287 | +0.47(+2.65%) |
Aug 05, 2008 | 17.90 | 18.07 | 17.27 | 17.67 | 1,265,326 | +0.01(+0.05%) |
Aug 04, 2008 | 18.18 | 18.26 | 17.49 | 17.66 | 814,312 | -0.49(-2.71%) |