Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.80 | 10.90 | 9.990 | 10.75 | 1,601,876 | -0.09(-0.87%) |
Oct 30, 2008 | 10.95 | 11.16 | 10.60 | 10.84 | 1,167,966 | -0.07(-0.65%) |
Oct 29, 2008 | 9.649 | 11.38 | 9.578 | 10.91 | 767,521 | +1.23(+12.70%) |
Oct 28, 2008 | 8.672 | 9.802 | 8.595 | 9.684 | 1,205,641 | +0.61(+6.74%) |
Oct 27, 2008 | 9.725 | 10.08 | 9.072 | 9.072 | 791,941 | -0.86(-8.70%) |
Oct 24, 2008 | 9.566 | 10.05 | 9.560 | 9.937 | 874,313 | -0.65(-6.11%) |
Oct 23, 2008 | 10.78 | 10.80 | 10.35 | 10.58 | 433,763 | -0.08(-0.77%) |
Oct 22, 2008 | 11.40 | 11.40 | 10.49 | 10.67 | 518,510 | -0.74(-6.45%) |
Oct 21, 2008 | 12.00 | 12.07 | 11.35 | 11.40 | 419,949 | -0.72(-5.92%) |
Oct 20, 2008 | 11.91 | 12.31 | 11.87 | 12.12 | 364,312 | +0.41(+3.52%) |
Oct 17, 2008 | 11.48 | 11.85 | 11.06 | 11.71 | 874,087 | +0.35(+3.11%) |
Oct 16, 2008 | 10.56 | 11.37 | 10.06 | 11.35 | 716,509 | +0.62(+5.75%) |
Oct 15, 2008 | 11.78 | 11.78 | 10.70 | 10.74 | 432,930 | -0.79(-6.89%) |
Oct 14, 2008 | 11.60 | 11.62 | 11.20 | 11.53 | 644,141 | +0.53(+4.81%) |
Oct 13, 2008 | 10.59 | 11.00 | 9.907 | 11.00 | 609,304 | +1.08(+10.91%) |
Oct 10, 2008 | 10.59 | 10.59 | 9.343 | 9.919 | 656,962 | -0.80(-7.46%) |
Oct 09, 2008 | 11.80 | 11.98 | 10.54 | 10.72 | 789,361 | -0.76(-6.61%) |
Oct 08, 2008 | 10.60 | 12.02 | 10.60 | 11.48 | 761,292 | -0.13(-1.12%) |
Oct 07, 2008 | 12.33 | 12.93 | 11.57 | 11.61 | 434,796 | -0.75(-6.09%) |
Oct 06, 2008 | 13.03 | 13.24 | 11.68 | 12.36 | 744,145 | -1.21(-8.93%) |
Oct 03, 2008 | 14.41 | 14.41 | 13.51 | 13.57 | 446,344 | -0.18(-1.33%) |
Oct 02, 2008 | 14.52 | 14.57 | 13.63 | 13.76 | 401,815 | -0.91(-6.22%) |
Oct 01, 2008 | 14.56 | 15.08 | 14.27 | 14.67 | 439,103 | -0.37(-2.46%) |
Sep 30, 2008 | 14.45 | 15.16 | 14.32 | 15.04 | 499,168 | +0.59(+4.11%) |
Sep 29, 2008 | 15.47 | 15.47 | 14.33 | 14.44 | 544,048 | -1.03(-6.65%) |
Sep 26, 2008 | 15.81 | 15.81 | 15.34 | 15.47 | 0 | -0.35(-2.19%) |
Sep 25, 2008 | 16.03 | 16.08 | 15.62 | 15.82 | 480,412 | +0.11(+0.71%) |
Sep 24, 2008 | 15.81 | 15.94 | 15.55 | 15.71 | 353,947 | -0.21(-1.29%) |
Sep 23, 2008 | 16.30 | 16.91 | 15.69 | 15.91 | 526,094 | +0.12(+0.74%) |
Sep 22, 2008 | 15.94 | 16.03 | 15.71 | 15.80 | 375,321 | +0.09(+0.56%) |
Sep 19, 2008 | 15.88 | 16.33 | 15.61 | 15.71 | 0 | +0.48(+3.13%) |
Sep 18, 2008 | 16.02 | 16.02 | 14.83 | 15.23 | 1,164,331 | -0.34(-2.15%) |
Sep 17, 2008 | 15.66 | 16.01 | 15.26 | 15.57 | 680,811 | -0.87(-5.30%) |
Sep 16, 2008 | 16.18 | 16.53 | 15.59 | 16.44 | 1,195,356 | +0.26(+1.60%) |
Sep 15, 2008 | 16.24 | 16.53 | 15.78 | 16.18 | 920,694 | -0.59(-3.54%) |
Sep 12, 2008 | 16.29 | 17.07 | 16.26 | 16.77 | 436,855 | +0.56(+3.48%) |
Sep 11, 2008 | 15.88 | 16.29 | 15.83 | 16.21 | 479,664 | +0.12(+0.77%) |
Sep 10, 2008 | 15.99 | 16.28 | 15.96 | 16.08 | 396,612 | +0.02(+0.15%) |
Sep 09, 2008 | 16.48 | 16.48 | 15.96 | 16.06 | 660,795 | -0.06(-0.36%) |
Sep 08, 2008 | 16.48 | 16.48 | 15.94 | 16.12 | 423,330 | -0.15(-0.90%) |
Sep 05, 2008 | 16.03 | 16.41 | 16.03 | 16.27 | 0 | -0.05(-0.32%) |
Sep 04, 2008 | 17.03 | 17.04 | 16.24 | 16.32 | 372,602 | -0.66(-3.88%) |
Sep 03, 2008 | 17.17 | 17.46 | 16.90 | 16.98 | 312,817 | -0.22(-1.27%) |
Sep 02, 2008 | 17.09 | 17.29 | 16.83 | 17.20 | 498,640 | +0.44(+2.60%) |
Aug 29, 2008 | 17.22 | 17.22 | 16.63 | 16.76 | 212,005 | -0.26(-1.56%) |
Aug 28, 2008 | 16.68 | 17.06 | 16.66 | 17.03 | 245,955 | +0.32(+1.90%) |
Aug 27, 2008 | 16.84 | 16.84 | 16.47 | 16.71 | 261,608 | -0.12(-0.70%) |
Aug 26, 2008 | 17.18 | 17.18 | 16.53 | 16.83 | 335,631 | -0.26(-1.52%) |
Aug 25, 2008 | 17.00 | 17.35 | 16.81 | 17.09 | 394,820 | +0.06(+0.35%) |
Aug 22, 2008 | 16.83 | 17.07 | 16.80 | 17.03 | 279,215 | +0.24(+1.40%) |
Aug 21, 2008 | 16.83 | 17.33 | 16.79 | 16.79 | 715,571 | -0.14(-0.80%) |
Aug 20, 2008 | 16.45 | 17.01 | 16.24 | 16.93 | 610,087 | +0.51(+3.08%) |
Aug 19, 2008 | 16.46 | 16.55 | 16.31 | 16.42 | 355,565 | -0.09(-0.57%) |
Aug 18, 2008 | 16.40 | 16.55 | 16.20 | 16.51 | 374,595 | -0.01(-0.07%) |
Aug 15, 2008 | 16.11 | 16.83 | 16.11 | 16.53 | 0 | +0.27(+1.66%) |
Aug 14, 2008 | 16.32 | 16.33 | 16.15 | 16.26 | 357,551 | -0.14(-0.86%) |
Aug 13, 2008 | 16.27 | 16.41 | 16.06 | 16.40 | 480,556 | -0.01(-0.04%) |
Aug 12, 2008 | 16.59 | 16.69 | 16.26 | 16.40 | 495,296 | -0.14(-0.85%) |
Aug 11, 2008 | 16.33 | 16.80 | 16.06 | 16.54 | 766,972 | +0.38(+2.37%) |
Aug 08, 2008 | 16.27 | 16.54 | 15.88 | 16.16 | 848,975 | +0.05(+0.29%) |
Aug 07, 2008 | 17.21 | 17.21 | 16.03 | 16.11 | 926,520 | -0.52(-3.15%) |
Aug 06, 2008 | 16.97 | 17.13 | 16.47 | 16.64 | 1,410,461 | -0.28(-1.67%) |
Aug 05, 2008 | 16.72 | 17.17 | 16.71 | 16.92 | 961,868 | -0.39(-2.28%) |
Aug 04, 2008 | 17.47 | 17.47 | 16.97 | 17.31 | 526,022 | +0.08(+0.44%) |