Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.35 | 15.96 | 14.35 | 15.43 | 637,860 | +0.94(+6.49%) |
Oct 30, 2008 | 14.14 | 14.61 | 13.81 | 14.49 | 381,804 | +0.70(+5.07%) |
Oct 29, 2008 | 13.83 | 14.14 | 13.29 | 13.79 | 495,069 | +0.07(+0.49%) |
Oct 28, 2008 | 12.90 | 13.76 | 12.43 | 13.72 | 457,460 | +1.12(+8.91%) |
Oct 27, 2008 | 12.67 | 13.24 | 12.35 | 12.60 | 471,989 | -0.13(-1.05%) |
Oct 24, 2008 | 12.43 | 13.44 | 12.09 | 12.73 | 971,222 | -0.37(-2.85%) |
Oct 23, 2008 | 12.93 | 13.89 | 12.75 | 13.11 | 1,027,975 | +0.32(+2.47%) |
Oct 22, 2008 | 12.48 | 13.40 | 12.07 | 12.79 | 756,663 | -0.68(-5.06%) |
Oct 21, 2008 | 13.91 | 14.37 | 13.41 | 13.47 | 580,318 | -0.76(-5.32%) |
Oct 20, 2008 | 14.07 | 14.37 | 13.69 | 14.23 | 434,313 | +0.34(+2.46%) |
Oct 17, 2008 | 13.67 | 14.70 | 13.58 | 13.89 | 575,155 | -0.30(-2.11%) |
Oct 16, 2008 | 13.46 | 14.20 | 12.83 | 14.19 | 700,176 | +0.90(+6.76%) |
Oct 15, 2008 | 14.50 | 14.68 | 13.26 | 13.29 | 492,057 | -1.38(-9.41%) |
Oct 14, 2008 | 15.59 | 15.71 | 14.45 | 14.67 | 477,812 | -0.87(-5.62%) |
Oct 13, 2008 | 14.80 | 15.56 | 14.30 | 15.54 | 691,920 | +0.89(+6.07%) |
Oct 10, 2008 | 13.00 | 15.14 | 12.67 | 14.65 | 1,074,092 | +1.05(+7.70%) |
Oct 09, 2008 | 14.15 | 14.57 | 13.50 | 13.61 | 838,283 | -0.40(-2.85%) |
Oct 08, 2008 | 13.98 | 15.08 | 13.16 | 14.01 | 982,805 | -0.26(-1.81%) |
Oct 07, 2008 | 14.40 | 15.34 | 14.24 | 14.26 | 574,734 | -0.57(-3.81%) |
Oct 06, 2008 | 14.78 | 15.01 | 14.15 | 14.83 | 901,658 | -0.06(-0.39%) |
Oct 03, 2008 | 15.59 | 15.82 | 14.85 | 14.89 | 446,872 | -0.45(-2.93%) |
Oct 02, 2008 | 15.93 | 16.16 | 15.28 | 15.34 | 462,528 | -0.72(-4.51%) |
Oct 01, 2008 | 16.35 | 16.46 | 15.92 | 16.06 | 469,963 | -0.50(-3.01%) |
Sep 30, 2008 | 16.71 | 16.72 | 16.30 | 16.56 | 844,527 | -0.03(-0.20%) |
Sep 29, 2008 | 16.54 | 17.05 | 15.80 | 16.59 | 543,409 | -0.32(-1.92%) |
Sep 26, 2008 | 16.51 | 16.94 | 16.49 | 16.92 | 349,277 | +0.08(+0.49%) |
Sep 25, 2008 | 16.66 | 17.06 | 16.53 | 16.83 | 539,593 | +0.32(+1.97%) |
Sep 24, 2008 | 16.72 | 17.18 | 16.43 | 16.51 | 571,428 | -0.27(-1.59%) |
Sep 23, 2008 | 17.79 | 18.07 | 16.70 | 16.77 | 825,675 | -1.62(-8.82%) |
Sep 22, 2008 | 18.71 | 18.94 | 18.30 | 18.40 | 639,698 | -0.37(-1.95%) |
Sep 19, 2008 | 18.22 | 19.13 | 18.12 | 18.76 | 1,675,551 | +0.91(+5.13%) |
Sep 18, 2008 | 17.02 | 18.06 | 14.14 | 17.85 | 951,149 | +1.16(+6.98%) |
Sep 17, 2008 | 17.65 | 17.65 | 16.54 | 16.68 | 697,374 | -1.16(-6.52%) |
Sep 16, 2008 | 16.92 | 17.85 | 16.92 | 17.85 | 727,845 | +0.70(+4.07%) |
Sep 15, 2008 | 17.81 | 18.05 | 17.10 | 17.15 | 407,963 | -0.79(-4.40%) |
Sep 12, 2008 | 18.11 | 18.28 | 17.75 | 17.94 | 572,259 | -0.29(-1.60%) |
Sep 11, 2008 | 18.00 | 18.35 | 17.86 | 18.23 | 559,858 | -0.01(-0.05%) |
Sep 10, 2008 | 18.13 | 18.41 | 17.88 | 18.24 | 752,722 | +0.32(+1.81%) |
Sep 09, 2008 | 18.49 | 18.80 | 17.89 | 17.91 | 659,219 | -0.46(-2.49%) |
Sep 08, 2008 | 17.92 | 18.48 | 17.60 | 18.37 | 546,003 | +0.68(+3.86%) |
Sep 05, 2008 | 17.72 | 17.92 | 17.41 | 17.69 | 645,530 | -0.14(-0.79%) |
Sep 04, 2008 | 18.17 | 18.30 | 17.73 | 17.83 | 512,579 | -0.45(-2.46%) |
Sep 03, 2008 | 18.66 | 18.79 | 18.18 | 18.28 | 909,404 | -0.47(-2.53%) |
Sep 02, 2008 | 19.10 | 19.31 | 18.55 | 18.75 | 545,053 | +0.01(+0.04%) |
Aug 29, 2008 | 19.37 | 19.37 | 18.44 | 18.75 | 429,414 | -0.47(-2.42%) |
Aug 28, 2008 | 18.90 | 19.35 | 18.90 | 19.21 | 275,118 | +0.34(+1.81%) |
Aug 27, 2008 | 18.56 | 19.19 | 18.31 | 18.87 | 373,166 | +0.27(+1.48%) |
Aug 26, 2008 | 18.50 | 18.75 | 18.23 | 18.60 | 257,411 | +0.02(+0.09%) |
Aug 25, 2008 | 18.65 | 18.95 | 18.45 | 18.58 | 312,037 | -0.22(-1.19%) |
Aug 22, 2008 | 18.69 | 18.96 | 18.50 | 18.80 | 324,239 | +0.29(+1.57%) |
Aug 21, 2008 | 18.65 | 19.07 | 18.46 | 18.51 | 429,544 | -0.32(-1.68%) |
Aug 20, 2008 | 18.95 | 19.44 | 18.56 | 18.83 | 320,047 | +0.02(+0.09%) |
Aug 19, 2008 | 18.94 | 19.13 | 18.59 | 18.81 | 417,842 | -0.31(-1.61%) |
Aug 18, 2008 | 19.50 | 19.64 | 18.90 | 19.12 | 484,416 | -0.30(-1.54%) |
Aug 15, 2008 | 19.39 | 19.85 | 19.05 | 19.42 | 647,034 | +0.50(+2.64%) |
Aug 14, 2008 | 18.94 | 19.30 | 18.85 | 18.92 | 413,669 | -0.20(-1.04%) |
Aug 13, 2008 | 18.79 | 19.34 | 18.79 | 19.12 | 699,317 | +0.39(+2.09%) |
Aug 12, 2008 | 19.09 | 19.45 | 18.54 | 18.73 | 882,761 | -0.47(-2.43%) |
Aug 11, 2008 | 18.80 | 19.71 | 18.80 | 19.19 | 744,973 | +0.35(+1.85%) |
Aug 08, 2008 | 17.98 | 18.88 | 17.69 | 18.85 | 445,679 | +0.89(+4.96%) |
Aug 07, 2008 | 17.95 | 18.28 | 17.77 | 17.96 | 438,889 | -0.16(-0.87%) |
Aug 06, 2008 | 17.79 | 18.13 | 17.60 | 18.11 | 367,530 | +0.23(+1.30%) |
Aug 05, 2008 | 17.52 | 17.93 | 17.31 | 17.88 | 482,301 | +0.57(+3.32%) |
Aug 04, 2008 | 17.51 | 17.69 | 17.14 | 17.31 | 510,385 | -0.20(-1.14%) |