Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.06 | 13.00 | 12.02 | 12.75 | 1,054,585 | +0.68(+5.67%) |
Oct 30, 2008 | 12.04 | 12.20 | 11.55 | 12.07 | 939,644 | +0.32(+2.69%) |
Oct 29, 2008 | 9.937 | 12.36 | 9.937 | 11.75 | 979,390 | -0.72(-5.80%) |
Oct 28, 2008 | 11.15 | 12.48 | 10.91 | 12.48 | 2,200,084 | +1.49(+13.61%) |
Oct 27, 2008 | 11.39 | 11.81 | 10.98 | 10.98 | 1,705,955 | -0.53(-4.63%) |
Oct 24, 2008 | 11.50 | 11.73 | 11.07 | 11.52 | 1,069,205 | -0.30(-2.56%) |
Oct 23, 2008 | 12.02 | 12.25 | 11.06 | 11.82 | 1,075,506 | -0.28(-2.34%) |
Oct 22, 2008 | 12.10 | 12.36 | 11.81 | 12.10 | 1,345,825 | -0.38(-3.01%) |
Oct 21, 2008 | 12.72 | 12.89 | 12.39 | 12.48 | 777,393 | -0.32(-2.47%) |
Oct 20, 2008 | 12.79 | 12.90 | 12.43 | 12.79 | 1,062,046 | +0.13(+0.99%) |
Oct 17, 2008 | 12.90 | 13.12 | 12.50 | 12.67 | 838,948 | -0.47(-3.61%) |
Oct 16, 2008 | 13.11 | 13.19 | 11.82 | 13.14 | 1,096,202 | -0.01(-0.10%) |
Oct 15, 2008 | 14.10 | 14.14 | 13.16 | 13.16 | 742,131 | -1.17(-8.14%) |
Oct 14, 2008 | 14.61 | 14.98 | 13.91 | 14.32 | 1,068,259 | +0.10(+0.69%) |
Oct 13, 2008 | 13.99 | 14.22 | 13.39 | 14.22 | 927,283 | +0.86(+6.40%) |
Oct 10, 2008 | 13.01 | 13.81 | 12.43 | 13.37 | 0 | -0.03(-0.25%) |
Oct 09, 2008 | 14.33 | 14.70 | 13.40 | 13.40 | 1,058,371 | -1.07(-7.42%) |
Oct 08, 2008 | 15.07 | 15.07 | 14.10 | 14.47 | 1,846,800 | -0.82(-5.34%) |
Oct 07, 2008 | 16.26 | 16.36 | 15.28 | 15.29 | 1,228,704 | -0.81(-5.03%) |
Oct 06, 2008 | 16.29 | 16.29 | 15.47 | 16.10 | 1,306,553 | -0.49(-2.98%) |
Oct 03, 2008 | 17.69 | 17.90 | 16.44 | 16.59 | 0 | -0.89(-5.08%) |
Oct 02, 2008 | 18.17 | 18.31 | 17.43 | 17.48 | 701,887 | -0.79(-4.32%) |
Oct 01, 2008 | 18.37 | 18.64 | 18.11 | 18.27 | 928,520 | -0.19(-1.03%) |
Sep 30, 2008 | 19.75 | 19.75 | 18.17 | 18.46 | 999,009 | -0.55(-2.88%) |
Sep 29, 2008 | 19.14 | 19.52 | 18.25 | 19.01 | 1,455,291 | -0.13(-0.69%) |
Sep 26, 2008 | 18.80 | 19.23 | 18.54 | 19.14 | 0 | +0.34(+1.82%) |
Sep 25, 2008 | 18.43 | 20.34 | 18.28 | 18.80 | 722,710 | +0.38(+2.04%) |
Sep 24, 2008 | 18.28 | 18.56 | 18.02 | 18.42 | 900,113 | +0.09(+0.47%) |
Sep 23, 2008 | 19.23 | 19.31 | 18.21 | 18.34 | 983,803 | -0.76(-4.00%) |
Sep 22, 2008 | 19.84 | 19.84 | 19.04 | 19.10 | 1,354,115 | -0.70(-3.56%) |
Sep 19, 2008 | 19.54 | 20.34 | 19.35 | 19.81 | 0 | +0.40(+2.04%) |
Sep 18, 2008 | 18.27 | 19.91 | 18.19 | 19.41 | 1,732,509 | +1.32(+7.32%) |
Sep 17, 2008 | 18.11 | 18.35 | 17.78 | 18.09 | 1,339,144 | -0.20(-1.08%) |
Sep 16, 2008 | 18.09 | 18.43 | 17.57 | 18.29 | 1,027,443 | -0.15(-0.82%) |
Sep 15, 2008 | 18.83 | 19.21 | 18.29 | 18.44 | 1,249,344 | -0.92(-4.76%) |
Sep 12, 2008 | 19.56 | 19.64 | 19.13 | 19.36 | 589,515 | -0.16(-0.84%) |
Sep 11, 2008 | 18.96 | 19.52 | 18.87 | 19.52 | 721,432 | +0.30(+1.58%) |
Sep 10, 2008 | 19.61 | 19.72 | 19.06 | 19.22 | 1,164,065 | -0.40(-2.01%) |
Sep 09, 2008 | 19.86 | 20.62 | 19.56 | 19.62 | 1,906,146 | -0.01(-0.03%) |
Sep 08, 2008 | 19.23 | 19.72 | 18.99 | 19.62 | 729,689 | +0.87(+4.63%) |
Sep 05, 2008 | 18.73 | 18.87 | 18.50 | 18.75 | 0 | -0.04(-0.21%) |
Sep 04, 2008 | 19.21 | 19.26 | 18.77 | 18.79 | 786,967 | -0.43(-2.23%) |
Sep 03, 2008 | 19.05 | 19.29 | 18.57 | 19.22 | 950,715 | +0.37(+1.96%) |
Sep 02, 2008 | 19.02 | 19.51 | 18.75 | 18.85 | 791,971 | +0.16(+0.88%) |
Aug 29, 2008 | 19.06 | 19.12 | 18.64 | 18.69 | 0 | -0.44(-2.31%) |
Aug 28, 2008 | 18.17 | 19.28 | 18.17 | 19.13 | 849,359 | +0.78(+4.27%) |
Aug 27, 2008 | 18.13 | 18.62 | 18.10 | 18.35 | 559,866 | +0.16(+0.91%) |
Aug 26, 2008 | 18.09 | 18.27 | 17.93 | 18.18 | 560,734 | +0.16(+0.88%) |
Aug 25, 2008 | 18.58 | 18.61 | 17.92 | 18.02 | 948,301 | -0.53(-2.87%) |
Aug 22, 2008 | 18.00 | 18.59 | 17.92 | 18.56 | 0 | +0.70(+3.95%) |
Aug 21, 2008 | 17.58 | 17.94 | 17.40 | 17.85 | 889,958 | +0.07(+0.41%) |
Aug 20, 2008 | 18.62 | 18.62 | 17.64 | 17.78 | 961,725 | -0.68(-3.71%) |
Aug 19, 2008 | 19.20 | 19.20 | 18.37 | 18.46 | 961,358 | -0.66(-3.44%) |
Aug 18, 2008 | 19.56 | 19.56 | 18.92 | 19.12 | 983,452 | -0.36(-1.86%) |
Aug 15, 2008 | 19.87 | 20.41 | 19.28 | 19.48 | 0 | -0.20(-1.04%) |
Aug 14, 2008 | 19.21 | 19.89 | 19.17 | 19.69 | 738,949 | +0.47(+2.47%) |
Aug 13, 2008 | 19.41 | 19.42 | 18.89 | 19.21 | 800,612 | -0.03(-0.17%) |
Aug 12, 2008 | 19.60 | 19.74 | 19.19 | 19.25 | 736,820 | -0.28(-1.42%) |
Aug 11, 2008 | 18.38 | 19.80 | 18.38 | 19.52 | 1,103,994 | +0.91(+4.88%) |
Aug 08, 2008 | 17.69 | 18.67 | 17.58 | 18.62 | 766,974 | +0.99(+5.64%) |
Aug 07, 2008 | 17.84 | 17.89 | 17.40 | 17.62 | 845,043 | -0.25(-1.40%) |
Aug 06, 2008 | 17.89 | 17.98 | 17.36 | 17.87 | 1,031,857 | +0.04(+0.22%) |
Aug 05, 2008 | 17.12 | 18.13 | 17.12 | 17.83 | 1,605,731 | +0.62(+3.60%) |
Aug 04, 2008 | 16.80 | 17.42 | 16.50 | 17.21 | 1,304,065 | +0.52(+3.12%) |