Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.35 | 15.96 | 14.35 | 15.43 | 637,676 | +0.94(+6.49%) |
Oct 30, 2008 | 14.14 | 14.62 | 13.81 | 14.49 | 381,694 | +0.70(+5.07%) |
Oct 29, 2008 | 13.83 | 14.14 | 13.29 | 13.79 | 494,926 | +0.07(+0.49%) |
Oct 28, 2008 | 12.90 | 13.77 | 12.44 | 13.73 | 457,328 | +1.12(+8.91%) |
Oct 27, 2008 | 12.68 | 13.24 | 12.35 | 12.60 | 471,853 | -0.13(-1.05%) |
Oct 24, 2008 | 12.44 | 13.44 | 12.10 | 12.74 | 970,942 | -0.37(-2.86%) |
Oct 23, 2008 | 12.94 | 13.89 | 12.75 | 13.11 | 1,027,679 | +0.32(+2.47%) |
Oct 22, 2008 | 12.49 | 13.40 | 12.07 | 12.79 | 756,445 | -0.68(-5.06%) |
Oct 21, 2008 | 13.92 | 14.38 | 13.41 | 13.48 | 580,150 | -0.76(-5.32%) |
Oct 20, 2008 | 14.08 | 14.38 | 13.69 | 14.23 | 434,187 | +0.34(+2.46%) |
Oct 17, 2008 | 13.68 | 14.70 | 13.59 | 13.89 | 574,989 | -0.30(-2.11%) |
Oct 16, 2008 | 13.46 | 14.20 | 12.84 | 14.19 | 699,973 | +0.90(+6.76%) |
Oct 15, 2008 | 14.50 | 14.68 | 13.26 | 13.29 | 491,915 | -1.38(-9.41%) |
Oct 14, 2008 | 15.59 | 15.71 | 14.46 | 14.67 | 477,674 | -0.87(-5.62%) |
Oct 13, 2008 | 14.81 | 15.56 | 14.30 | 15.55 | 691,720 | +0.89(+6.07%) |
Oct 10, 2008 | 13.00 | 15.15 | 12.67 | 14.66 | 1,073,782 | +1.05(+7.70%) |
Oct 09, 2008 | 14.15 | 14.58 | 13.50 | 13.61 | 838,041 | -0.40(-2.85%) |
Oct 08, 2008 | 13.98 | 15.08 | 13.16 | 14.01 | 982,521 | -0.26(-1.81%) |
Oct 07, 2008 | 14.41 | 15.34 | 14.24 | 14.27 | 574,568 | -0.57(-3.81%) |
Oct 06, 2008 | 14.78 | 15.02 | 14.15 | 14.83 | 901,398 | -0.06(-0.39%) |
Oct 03, 2008 | 15.60 | 15.82 | 14.85 | 14.89 | 446,743 | -0.45(-2.93%) |
Oct 02, 2008 | 15.93 | 16.16 | 15.28 | 15.34 | 462,395 | -0.72(-4.51%) |
Oct 01, 2008 | 16.36 | 16.46 | 15.92 | 16.06 | 469,827 | -0.50(-3.01%) |
Sep 30, 2008 | 16.71 | 16.73 | 16.30 | 16.56 | 844,284 | -0.03(-0.20%) |
Sep 29, 2008 | 16.55 | 17.05 | 15.81 | 16.60 | 543,252 | -0.32(-1.92%) |
Sep 26, 2008 | 16.51 | 16.95 | 16.50 | 16.92 | 349,176 | +0.08(+0.49%) |
Sep 25, 2008 | 16.66 | 17.06 | 16.53 | 16.84 | 539,437 | +0.32(+1.96%) |
Sep 24, 2008 | 16.73 | 17.19 | 16.43 | 16.51 | 571,264 | -0.27(-1.59%) |
Sep 23, 2008 | 17.79 | 18.08 | 16.70 | 16.78 | 825,437 | -1.62(-8.82%) |
Sep 22, 2008 | 18.72 | 18.94 | 18.31 | 18.40 | 639,514 | -0.37(-1.95%) |
Sep 19, 2008 | 18.23 | 19.13 | 18.13 | 18.77 | 1,675,068 | +0.92(+5.13%) |
Sep 18, 2008 | 17.03 | 18.07 | 14.14 | 17.85 | 950,875 | +1.16(+6.98%) |
Sep 17, 2008 | 17.65 | 17.65 | 16.55 | 16.69 | 697,173 | -1.16(-6.52%) |
Sep 16, 2008 | 16.93 | 17.85 | 16.93 | 17.85 | 727,635 | +0.70(+4.07%) |
Sep 15, 2008 | 17.82 | 18.05 | 17.10 | 17.15 | 407,846 | -0.79(-4.40%) |
Sep 12, 2008 | 18.12 | 18.29 | 17.75 | 17.94 | 572,094 | -0.29(-1.60%) |
Sep 11, 2008 | 18.00 | 18.36 | 17.87 | 18.24 | 559,696 | -0.01(-0.05%) |
Sep 10, 2008 | 18.14 | 18.42 | 17.89 | 18.24 | 752,504 | +0.32(+1.81%) |
Sep 09, 2008 | 18.49 | 18.80 | 17.89 | 17.92 | 659,029 | -0.46(-2.49%) |
Sep 08, 2008 | 17.93 | 18.48 | 17.61 | 18.38 | 545,845 | +0.68(+3.86%) |
Sep 05, 2008 | 17.73 | 17.93 | 17.41 | 17.69 | 645,344 | -0.14(-0.79%) |
Sep 04, 2008 | 18.18 | 18.30 | 17.74 | 17.84 | 512,431 | -0.45(-2.46%) |
Sep 03, 2008 | 18.67 | 18.79 | 18.19 | 18.29 | 909,142 | -0.47(-2.53%) |
Sep 02, 2008 | 19.10 | 19.32 | 18.55 | 18.76 | 544,895 | +0.01(+0.04%) |
Aug 29, 2008 | 19.38 | 19.38 | 18.44 | 18.75 | 429,290 | -0.47(-2.42%) |
Aug 28, 2008 | 18.91 | 19.36 | 18.91 | 19.22 | 275,039 | +0.34(+1.81%) |
Aug 27, 2008 | 18.57 | 19.19 | 18.32 | 18.88 | 373,058 | +0.27(+1.48%) |
Aug 26, 2008 | 18.50 | 18.75 | 18.24 | 18.60 | 257,336 | +0.02(+0.09%) |
Aug 25, 2008 | 18.66 | 18.95 | 18.46 | 18.58 | 311,947 | -0.22(-1.19%) |
Aug 22, 2008 | 18.69 | 18.97 | 18.50 | 18.81 | 324,145 | +0.29(+1.57%) |
Aug 21, 2008 | 18.65 | 19.08 | 18.47 | 18.52 | 429,420 | -0.32(-1.68%) |
Aug 20, 2008 | 18.95 | 19.45 | 18.57 | 18.83 | 319,955 | +0.02(+0.09%) |
Aug 19, 2008 | 18.94 | 19.13 | 18.59 | 18.82 | 417,722 | -0.31(-1.61%) |
Aug 18, 2008 | 19.51 | 19.65 | 18.91 | 19.13 | 484,276 | -0.30(-1.54%) |
Aug 15, 2008 | 19.39 | 19.86 | 19.05 | 19.43 | 646,848 | +0.50(+2.64%) |
Aug 14, 2008 | 18.94 | 19.31 | 18.86 | 18.93 | 413,549 | -0.20(-1.04%) |
Aug 13, 2008 | 18.79 | 19.34 | 18.79 | 19.13 | 699,115 | +0.39(+2.09%) |
Aug 12, 2008 | 19.09 | 19.46 | 18.54 | 18.73 | 882,507 | -0.47(-2.43%) |
Aug 11, 2008 | 18.81 | 19.72 | 18.81 | 19.20 | 744,758 | +0.35(+1.85%) |
Aug 08, 2008 | 17.99 | 18.88 | 17.69 | 18.85 | 445,550 | +0.89(+4.96%) |
Aug 07, 2008 | 17.95 | 18.29 | 17.78 | 17.96 | 438,762 | -0.16(-0.87%) |
Aug 06, 2008 | 17.79 | 18.14 | 17.60 | 18.12 | 367,424 | +0.23(+1.30%) |
Aug 05, 2008 | 17.53 | 17.94 | 17.31 | 17.89 | 482,161 | +0.57(+3.32%) |
Aug 04, 2008 | 17.51 | 17.69 | 17.15 | 17.31 | 510,238 | -0.20(-1.14%) |