Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.49 | 15.07 | 14.49 | 15.07 | 10,470 | +0.22(+1.50%) |
Oct 30, 2008 | 14.92 | 15.66 | 14.78 | 14.85 | 29,698 | +0.78(+5.56%) |
Oct 29, 2008 | 13.64 | 14.77 | 13.64 | 14.06 | 31,915 | +0.35(+2.59%) |
Oct 28, 2008 | 13.78 | 13.78 | 12.92 | 13.71 | 20,005 | -0.62(-4.32%) |
Oct 27, 2008 | 14.55 | 14.55 | 13.71 | 14.33 | 18,793 | -0.29(-1.98%) |
Oct 24, 2008 | 15.11 | 15.38 | 14.49 | 14.62 | 18,786 | -0.49(-3.26%) |
Oct 23, 2008 | 15.66 | 15.73 | 15.11 | 15.11 | 8,935 | -0.59(-3.74%) |
Oct 22, 2008 | 16.71 | 16.71 | 15.26 | 15.70 | 29,659 | -1.03(-6.15%) |
Oct 21, 2008 | 16.31 | 17.91 | 16.23 | 16.73 | 13,850 | +0.29(+1.76%) |
Oct 20, 2008 | 15.60 | 16.79 | 15.60 | 16.44 | 32,925 | +1.13(+7.40%) |
Oct 17, 2008 | 14.97 | 15.33 | 14.83 | 15.30 | 12,677 | +0.67(+4.59%) |
Oct 16, 2008 | 14.27 | 15.38 | 14.27 | 14.63 | 12,009 | +0.03(+0.19%) |
Oct 15, 2008 | 14.72 | 14.96 | 14.27 | 14.60 | 22,235 | +0.05(+0.34%) |
Oct 14, 2008 | 14.83 | 15.47 | 14.42 | 14.55 | 43,659 | -0.05(-0.34%) |
Oct 13, 2008 | 12.87 | 15.67 | 12.60 | 14.60 | 72,925 | +2.64(+22.08%) |
Oct 10, 2008 | 11.99 | 12.73 | 10.64 | 11.96 | 90,492 | -0.77(-6.02%) |
Oct 09, 2008 | 12.23 | 13.90 | 12.03 | 12.73 | 67,681 | +0.50(+4.12%) |
Oct 08, 2008 | 12.69 | 12.69 | 10.72 | 12.23 | 114,018 | -0.99(-7.51%) |
Oct 07, 2008 | 13.23 | 13.71 | 12.90 | 13.22 | 124,862 | -0.21(-1.56%) |
Oct 06, 2008 | 14.55 | 14.69 | 12.73 | 13.43 | 172,982 | -1.68(-11.11%) |
Oct 03, 2008 | 15.53 | 16.06 | 14.83 | 15.11 | 0 | +0.41(+2.82%) |
Oct 02, 2008 | 18.05 | 18.05 | 14.69 | 14.69 | 50,990 | -2.89(-16.44%) |
Oct 01, 2008 | 17.63 | 17.75 | 17.08 | 17.58 | 18,114 | +0.03(+0.16%) |
Sep 30, 2008 | 18.55 | 19.38 | 17.35 | 17.56 | 40,975 | -1.05(-5.64%) |
Sep 29, 2008 | 19.58 | 20.24 | 18.47 | 18.61 | 42,465 | -1.23(-6.21%) |
Sep 26, 2008 | 19.72 | 19.95 | 19.31 | 19.84 | 0 | +0.49(+2.55%) |
Sep 25, 2008 | 19.35 | 19.63 | 19.31 | 19.34 | 24,745 | -0.28(-1.41%) |
Sep 24, 2008 | 19.62 | 19.75 | 19.48 | 19.62 | 25,353 | +0.19(+1.00%) |
Sep 23, 2008 | 19.50 | 19.76 | 19.40 | 19.43 | 17,916 | -0.06(-0.33%) |
Sep 22, 2008 | 19.04 | 19.76 | 19.04 | 19.49 | 30,332 | +0.70(+3.73%) |
Sep 19, 2008 | 17.69 | 19.48 | 17.69 | 18.79 | 0 | +0.63(+3.47%) |
Sep 18, 2008 | 17.69 | 18.20 | 17.13 | 18.16 | 19,573 | +0.86(+4.98%) |
Sep 17, 2008 | 16.86 | 17.52 | 16.86 | 17.30 | 32,800 | +0.09(+0.55%) |
Sep 16, 2008 | 18.39 | 18.39 | 16.58 | 17.20 | 58,200 | -1.60(-8.51%) |
Sep 15, 2008 | 18.31 | 18.80 | 18.31 | 18.80 | 32,206 | +0.03(+0.18%) |
Sep 12, 2008 | 18.51 | 18.77 | 18.32 | 18.77 | 15,560 | +0.20(+1.06%) |
Sep 11, 2008 | 18.66 | 18.85 | 18.39 | 18.57 | 15,017 | -0.47(-2.49%) |
Sep 10, 2008 | 19.07 | 19.09 | 18.24 | 19.05 | 49,967 | -0.05(-0.25%) |
Sep 09, 2008 | 19.76 | 19.90 | 19.09 | 19.09 | 36,614 | -0.81(-4.08%) |
Sep 08, 2008 | 19.48 | 20.04 | 19.38 | 19.91 | 27,191 | +0.26(+1.34%) |
Sep 05, 2008 | 20.00 | 20.26 | 18.45 | 19.64 | 0 | -0.63(-3.11%) |
Sep 04, 2008 | 19.51 | 20.27 | 19.19 | 20.27 | 50,416 | +1.15(+6.01%) |
Sep 03, 2008 | 20.52 | 20.70 | 19.13 | 19.13 | 29,872 | -1.46(-7.08%) |
Sep 02, 2008 | 21.40 | 21.55 | 20.51 | 20.58 | 23,525 | -0.79(-3.68%) |
Aug 29, 2008 | 20.52 | 21.40 | 20.52 | 21.37 | 0 | +0.47(+2.26%) |
Aug 28, 2008 | 20.73 | 20.90 | 20.66 | 20.90 | 12,832 | +0.02(+0.11%) |
Aug 27, 2008 | 20.87 | 20.90 | 20.74 | 20.87 | 9,951 | +0.39(+1.89%) |
Aug 26, 2008 | 20.34 | 20.51 | 20.09 | 20.49 | 27,294 | +0.31(+1.52%) |
Aug 25, 2008 | 20.23 | 20.23 | 19.86 | 20.18 | 8,960 | +0.05(+0.27%) |
Aug 22, 2008 | 20.44 | 20.44 | 19.69 | 20.13 | 0 | -0.19(-0.94%) |
Aug 21, 2008 | 20.23 | 20.64 | 20.06 | 20.32 | 47,251 | +0.26(+1.31%) |
Aug 20, 2008 | 19.73 | 20.34 | 19.60 | 20.06 | 45,752 | +0.20(+0.99%) |
Aug 19, 2008 | 19.34 | 19.87 | 19.34 | 19.86 | 22,770 | +0.17(+0.87%) |
Aug 18, 2008 | 18.96 | 19.69 | 18.96 | 19.69 | 14,665 | +0.30(+1.56%) |
Aug 15, 2008 | 20.10 | 20.34 | 19.18 | 19.38 | 0 | -0.84(-4.16%) |
Aug 14, 2008 | 17.73 | 20.36 | 19.89 | 20.23 | 18,560 | +0.30(+1.52%) |
Aug 13, 2008 | 8.285 | 20.12 | 19.14 | 19.92 | 11,246 | +0.51(+2.62%) |
Aug 12, 2008 | 19.21 | 19.53 | 18.87 | 19.41 | 27,605 | +0.19(+1.00%) |
Aug 11, 2008 | 19.69 | 19.69 | 19.22 | 19.22 | 22,861 | -0.63(-3.17%) |
Aug 08, 2008 | 20.21 | 20.28 | 19.84 | 19.85 | 17,214 | -0.22(-1.09%) |
Aug 07, 2008 | 20.06 | 20.29 | 20.06 | 20.07 | 76,436 | +0.11(+0.55%) |
Aug 06, 2008 | 19.78 | 20.02 | 19.55 | 19.96 | 25,889 | -0.08(-0.41%) |
Aug 05, 2008 | 20.51 | 20.51 | 19.93 | 20.04 | 61,332 | -0.67(-3.23%) |
Aug 04, 2008 | 21.05 | 21.05 | 20.45 | 20.71 | 25,235 | -0.27(-1.30%) |