Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.86 | 13.44 | 12.69 | 13.02 | 448,866 | +0.34(+2.66%) |
Oct 30, 2008 | 12.69 | 13.27 | 12.36 | 12.69 | 337,289 | +0.40(+3.27%) |
Oct 29, 2008 | 12.58 | 12.94 | 12.07 | 12.28 | 327,006 | -0.26(-2.05%) |
Oct 28, 2008 | 11.71 | 12.57 | 11.54 | 12.54 | 276,865 | +1.24(+10.96%) |
Oct 27, 2008 | 11.09 | 11.84 | 11.09 | 11.30 | 371,356 | -0.02(-0.14%) |
Oct 24, 2008 | 10.61 | 11.70 | 10.61 | 11.32 | 329,678 | -0.58(-4.87%) |
Oct 23, 2008 | 12.32 | 12.32 | 11.37 | 11.90 | 220,068 | -0.23(-1.92%) |
Oct 22, 2008 | 12.53 | 12.73 | 11.75 | 12.13 | 190,592 | -0.88(-6.80%) |
Oct 21, 2008 | 13.16 | 13.62 | 13.02 | 13.02 | 416,567 | -0.43(-3.23%) |
Oct 20, 2008 | 13.28 | 13.64 | 12.86 | 13.45 | 351,868 | +0.62(+4.83%) |
Oct 17, 2008 | 12.07 | 13.33 | 12.07 | 12.83 | 180,005 | -0.02(-0.16%) |
Oct 16, 2008 | 12.39 | 12.99 | 11.99 | 12.85 | 232,858 | +0.46(+3.67%) |
Oct 15, 2008 | 13.16 | 13.56 | 12.40 | 12.40 | 330,856 | -1.41(-10.20%) |
Oct 14, 2008 | 14.60 | 15.04 | 13.59 | 13.81 | 327,944 | +0.01(+0.06%) |
Oct 13, 2008 | 12.33 | 13.80 | 12.12 | 13.80 | 387,298 | +1.71(+14.11%) |
Oct 10, 2008 | 11.40 | 12.63 | 10.54 | 12.09 | 663,508 | -0.12(-0.96%) |
Oct 09, 2008 | 13.12 | 13.72 | 12.17 | 12.21 | 456,643 | -1.09(-8.20%) |
Oct 08, 2008 | 13.46 | 14.17 | 13.29 | 13.30 | 380,226 | -0.64(-4.62%) |
Oct 07, 2008 | 14.71 | 15.02 | 13.94 | 13.94 | 221,165 | -0.82(-5.56%) |
Oct 06, 2008 | 15.06 | 15.39 | 14.21 | 14.76 | 415,475 | -0.72(-4.67%) |
Oct 03, 2008 | 16.03 | 16.24 | 15.49 | 15.49 | 1,120,945 | -0.27(-1.69%) |
Oct 02, 2008 | 16.11 | 16.41 | 15.66 | 15.75 | 308,973 | -0.56(-3.40%) |
Oct 01, 2008 | 16.07 | 16.52 | 15.98 | 16.31 | 897,008 | -0.08(-0.49%) |
Sep 30, 2008 | 15.78 | 16.42 | 15.78 | 16.39 | 288,834 | +0.45(+2.83%) |
Sep 29, 2008 | 17.02 | 20.11 | 15.78 | 15.94 | 631,209 | -1.15(-6.73%) |
Sep 26, 2008 | 16.82 | 17.92 | 16.81 | 17.09 | 0 | -0.06(-0.37%) |
Sep 25, 2008 | 16.41 | 17.35 | 16.41 | 17.15 | 283,269 | +0.42(+2.50%) |
Sep 24, 2008 | 16.69 | 17.10 | 16.64 | 16.73 | 196,164 | -0.09(-0.53%) |
Sep 23, 2008 | 17.10 | 17.36 | 16.78 | 16.82 | 609,278 | -0.23(-1.37%) |
Sep 22, 2008 | 18.70 | 18.70 | 16.98 | 17.06 | 257,159 | -0.76(-4.25%) |
Sep 19, 2008 | 19.13 | 19.13 | 17.42 | 17.81 | 0 | +0.69(+4.04%) |
Sep 18, 2008 | 16.57 | 17.34 | 16.12 | 17.12 | 697,768 | +0.70(+4.26%) |
Sep 17, 2008 | 16.93 | 17.63 | 16.42 | 16.42 | 502,185 | -1.06(-6.07%) |
Sep 16, 2008 | 17.06 | 17.55 | 17.03 | 17.48 | 615,921 | -0.10(-0.59%) |
Sep 15, 2008 | 17.91 | 18.30 | 17.58 | 17.59 | 499,057 | -0.95(-5.12%) |
Sep 12, 2008 | 18.27 | 18.54 | 18.14 | 18.54 | 378,733 | +0.12(+0.66%) |
Sep 11, 2008 | 18.25 | 18.95 | 18.13 | 18.42 | 249,417 | -0.07(-0.39%) |
Sep 10, 2008 | 18.99 | 19.00 | 18.49 | 18.49 | 521,745 | -0.43(-2.25%) |
Sep 09, 2008 | 19.07 | 19.38 | 18.88 | 18.91 | 1,015,692 | -0.35(-1.80%) |
Sep 08, 2008 | 18.73 | 19.26 | 18.72 | 19.26 | 285,646 | +0.49(+2.61%) |
Sep 05, 2008 | 18.67 | 18.81 | 18.50 | 18.77 | 0 | -0.09(-0.47%) |
Sep 04, 2008 | 19.41 | 19.53 | 18.85 | 18.86 | 418,878 | -0.72(-3.70%) |
Sep 03, 2008 | 19.57 | 19.67 | 19.44 | 19.58 | 427,735 | +0.06(+0.29%) |
Sep 02, 2008 | 19.52 | 19.84 | 19.36 | 19.53 | 524,988 | +0.28(+1.46%) |
Aug 29, 2008 | 19.26 | 19.53 | 19.21 | 19.24 | 148,408 | -0.13(-0.66%) |
Aug 28, 2008 | 19.01 | 19.42 | 19.01 | 19.37 | 142,363 | +0.43(+2.25%) |
Aug 27, 2008 | 18.75 | 19.03 | 18.65 | 18.95 | 172,825 | +0.29(+1.55%) |
Aug 26, 2008 | 18.59 | 18.71 | 18.53 | 18.66 | 135,586 | +0.01(+0.04%) |
Aug 25, 2008 | 18.95 | 19.04 | 18.62 | 18.65 | 108,987 | -0.53(-2.77%) |
Aug 22, 2008 | 18.83 | 19.18 | 18.83 | 19.18 | 209,579 | +0.41(+2.19%) |
Aug 21, 2008 | 18.58 | 18.89 | 18.58 | 18.77 | 306,671 | -0.01(-0.04%) |
Aug 20, 2008 | 18.73 | 18.99 | 18.68 | 18.78 | 197,894 | +0.03(+0.17%) |
Aug 19, 2008 | 19.15 | 19.16 | 18.66 | 18.75 | 141,322 | -0.40(-2.11%) |
Aug 18, 2008 | 19.36 | 19.51 | 19.07 | 19.15 | 205,687 | -0.21(-1.07%) |
Aug 15, 2008 | 19.22 | 19.43 | 19.16 | 19.36 | 0 | +0.27(+1.39%) |
Aug 14, 2008 | 18.81 | 19.21 | 18.79 | 19.09 | 262,159 | +0.06(+0.30%) |
Aug 13, 2008 | 19.11 | 19.16 | 18.82 | 19.03 | 265,084 | -0.14(-0.75%) |
Aug 12, 2008 | 19.29 | 19.34 | 19.14 | 19.18 | 559,997 | -0.04(-0.21%) |
Aug 11, 2008 | 18.99 | 19.39 | 18.77 | 19.22 | 788,452 | +0.28(+1.49%) |
Aug 08, 2008 | 18.62 | 18.97 | 18.44 | 18.94 | 324,659 | +0.63(+3.43%) |
Aug 07, 2008 | 18.75 | 18.75 | 18.18 | 18.31 | 433,309 | -0.35(-1.90%) |
Aug 06, 2008 | 18.63 | 18.71 | 18.46 | 18.66 | 137,032 | -0.12(-0.64%) |
Aug 05, 2008 | 18.40 | 18.84 | 18.40 | 18.79 | 469,015 | +0.47(+2.55%) |
Aug 04, 2008 | 18.53 | 18.53 | 18.22 | 18.32 | 364,675 | -0.18(-0.96%) |