Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.72 | 17.81 | 15.13 | 17.81 | 49,450 | +1.99(+12.55%) |
Oct 30, 2008 | 15.83 | 16.12 | 14.90 | 15.82 | 15,243 | +0.44(+2.84%) |
Oct 29, 2008 | 15.64 | 15.97 | 14.70 | 15.39 | 28,042 | +0.11(+0.72%) |
Oct 28, 2008 | 15.49 | 16.24 | 14.41 | 15.28 | 70,963 | +0.31(+2.08%) |
Oct 27, 2008 | 15.51 | 15.81 | 14.89 | 14.97 | 15,740 | -0.72(-4.59%) |
Oct 24, 2008 | 15.44 | 15.97 | 14.97 | 15.68 | 22,316 | -0.32(-2.01%) |
Oct 23, 2008 | 16.78 | 18.07 | 14.97 | 16.01 | 40,664 | -0.46(-2.80%) |
Oct 22, 2008 | 17.12 | 18.24 | 16.47 | 16.47 | 24,835 | -1.09(-6.20%) |
Oct 21, 2008 | 18.16 | 18.25 | 17.56 | 17.56 | 18,141 | -1.17(-6.24%) |
Oct 20, 2008 | 18.71 | 18.72 | 17.88 | 18.72 | 8,546 | +0.54(+2.94%) |
Oct 17, 2008 | 18.01 | 19.25 | 17.29 | 18.19 | 74,841 | +0.12(+0.67%) |
Oct 16, 2008 | 16.59 | 19.13 | 16.44 | 18.07 | 74,163 | +1.63(+9.95%) |
Oct 15, 2008 | 18.57 | 19.14 | 16.43 | 16.43 | 25,542 | -2.81(-14.62%) |
Oct 14, 2008 | 19.06 | 19.28 | 16.47 | 19.25 | 29,249 | +0.20(+1.03%) |
Oct 13, 2008 | 18.99 | 19.05 | 16.73 | 19.05 | 87,569 | +0.00(+0.00%) |
Oct 10, 2008 | 15.25 | 19.05 | 14.83 | 19.05 | 73,908 | +3.63(+23.51%) |
Oct 09, 2008 | 17.71 | 17.71 | 15.43 | 15.43 | 80,633 | -1.81(-10.49%) |
Oct 08, 2008 | 16.91 | 17.95 | 16.89 | 17.23 | 45,958 | +0.12(+0.71%) |
Oct 07, 2008 | 18.15 | 18.28 | 17.11 | 17.11 | 41,826 | -1.01(-5.59%) |
Oct 06, 2008 | 19.30 | 20.72 | 18.00 | 18.13 | 119,017 | -1.32(-6.78%) |
Oct 03, 2008 | 20.15 | 20.78 | 19.44 | 19.44 | 29,580 | -0.36(-1.83%) |
Oct 02, 2008 | 20.11 | 20.72 | 19.64 | 19.81 | 10,676 | -0.33(-1.66%) |
Oct 01, 2008 | 20.21 | 20.43 | 19.26 | 20.14 | 30,309 | -1.16(-5.43%) |
Sep 30, 2008 | 18.67 | 21.30 | 18.42 | 21.30 | 82,425 | +3.68(+20.92%) |
Sep 29, 2008 | 19.05 | 20.12 | 17.27 | 17.61 | 39,076 | -0.54(-2.95%) |
Sep 26, 2008 | 18.03 | 19.05 | 18.03 | 18.15 | 26,852 | +0.14(+0.77%) |
Sep 25, 2008 | 19.10 | 20.06 | 17.79 | 18.01 | 35,761 | +0.43(+2.42%) |
Sep 24, 2008 | 19.48 | 19.48 | 17.56 | 17.58 | 12,364 | -0.96(-5.15%) |
Sep 23, 2008 | 18.99 | 19.17 | 18.40 | 18.54 | 43,864 | -0.68(-3.56%) |
Sep 22, 2008 | 18.49 | 19.57 | 17.52 | 19.22 | 24,053 | -0.98(-4.84%) |
Sep 19, 2008 | 22.44 | 22.44 | 17.83 | 20.20 | 294,023 | +0.63(+3.24%) |
Sep 18, 2008 | 17.14 | 19.57 | 16.85 | 19.57 | 104,385 | +2.99(+18.06%) |
Sep 17, 2008 | 19.03 | 19.05 | 16.07 | 16.58 | 45,900 | -2.84(-14.64%) |
Sep 16, 2008 | 16.73 | 19.42 | 16.50 | 19.42 | 72,619 | +2.38(+13.99%) |
Sep 15, 2008 | 16.95 | 17.27 | 16.43 | 17.04 | 43,982 | +0.03(+0.17%) |
Sep 12, 2008 | 17.02 | 17.27 | 16.92 | 17.01 | 31,527 | -0.26(-1.50%) |
Sep 11, 2008 | 17.09 | 17.27 | 16.84 | 17.27 | 38,270 | +0.14(+0.84%) |
Sep 10, 2008 | 17.09 | 17.23 | 16.69 | 17.12 | 45,217 | +0.48(+2.91%) |
Sep 09, 2008 | 16.81 | 17.27 | 16.64 | 16.64 | 39,149 | -0.44(-2.56%) |
Sep 08, 2008 | 16.40 | 17.08 | 16.40 | 17.08 | 38,025 | +1.08(+6.76%) |
Sep 05, 2008 | 15.90 | 16.15 | 15.70 | 16.00 | 5,267 | -0.12(-0.75%) |
Sep 04, 2008 | 16.39 | 16.69 | 16.12 | 16.12 | 10,434 | -0.54(-3.25%) |
Sep 03, 2008 | 16.24 | 16.83 | 16.24 | 16.66 | 18,139 | +0.34(+2.08%) |
Sep 02, 2008 | 16.70 | 16.84 | 16.12 | 16.32 | 13,605 | -0.31(-1.87%) |
Aug 29, 2008 | 16.70 | 16.70 | 16.46 | 16.63 | 15,073 | -0.22(-1.33%) |
Aug 28, 2008 | 16.18 | 16.85 | 16.00 | 16.85 | 47,226 | +0.81(+5.02%) |
Aug 27, 2008 | 15.25 | 16.09 | 15.25 | 16.05 | 22,496 | +0.75(+4.93%) |
Aug 26, 2008 | 15.21 | 15.97 | 15.07 | 15.29 | 10,993 | +0.04(+0.26%) |
Aug 25, 2008 | 16.17 | 16.31 | 15.25 | 15.25 | 8,460 | -1.06(-6.49%) |
Aug 22, 2008 | 15.66 | 16.39 | 15.50 | 16.31 | 11,158 | +0.81(+5.24%) |
Aug 21, 2008 | 15.67 | 15.92 | 15.48 | 15.50 | 14,619 | -0.59(-3.68%) |
Aug 20, 2008 | 16.64 | 16.69 | 15.84 | 16.09 | 16,595 | -0.56(-3.35%) |
Aug 19, 2008 | 16.20 | 16.69 | 15.61 | 16.65 | 14,644 | +0.06(+0.38%) |
Aug 18, 2008 | 16.04 | 16.59 | 15.83 | 16.59 | 20,575 | +0.06(+0.38%) |
Aug 15, 2008 | 16.69 | 16.69 | 16.08 | 16.53 | 54,196 | -0.05(-0.31%) |
Aug 14, 2008 | 16.29 | 16.58 | 16.13 | 16.58 | 14,694 | +0.14(+0.88%) |
Aug 13, 2008 | 16.34 | 16.48 | 16.11 | 16.43 | 27,543 | -0.03(-0.17%) |
Aug 12, 2008 | 16.31 | 16.46 | 15.93 | 16.46 | 39,953 | -0.03(-0.21%) |
Aug 11, 2008 | 16.43 | 16.50 | 16.30 | 16.50 | 28,584 | +0.10(+0.60%) |
Aug 08, 2008 | 15.09 | 16.43 | 15.09 | 16.40 | 34,845 | +1.20(+7.88%) |
Aug 07, 2008 | 16.10 | 16.10 | 15.16 | 15.20 | 26,558 | -1.24(-7.53%) |
Aug 06, 2008 | 16.30 | 16.44 | 15.57 | 16.44 | 31,753 | +0.00(+0.00%) |
Aug 05, 2008 | 16.12 | 16.44 | 15.85 | 16.44 | 21,298 | +0.35(+2.15%) |
Aug 04, 2008 | 15.51 | 16.12 | 15.05 | 16.09 | 22,903 | +0.26(+1.67%) |