Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.60 | 13.70 | 12.46 | 13.07 | 14,161 | +0.25(+1.97%) |
Oct 30, 2008 | 13.05 | 13.10 | 12.47 | 12.82 | 28,735 | +0.11(+0.85%) |
Oct 29, 2008 | 11.75 | 12.71 | 11.75 | 12.71 | 18,433 | +0.48(+3.89%) |
Oct 28, 2008 | 11.61 | 12.23 | 11.01 | 12.23 | 33,083 | +1.43(+13.21%) |
Oct 27, 2008 | 11.54 | 11.55 | 10.81 | 10.81 | 67,803 | -0.38(-3.40%) |
Oct 24, 2008 | 11.21 | 11.69 | 11.18 | 11.19 | 26,632 | -0.86(-7.11%) |
Oct 23, 2008 | 12.40 | 13.39 | 11.48 | 12.04 | 124,100 | +0.10(+0.80%) |
Oct 22, 2008 | 12.19 | 12.49 | 11.59 | 11.95 | 55,284 | -0.78(-6.14%) |
Oct 21, 2008 | 13.39 | 13.46 | 12.59 | 12.73 | 42,343 | -0.78(-5.78%) |
Oct 20, 2008 | 12.61 | 14.58 | 12.52 | 13.51 | 103,868 | +0.52(+3.98%) |
Oct 17, 2008 | 13.42 | 13.42 | 12.73 | 12.99 | 16,800 | +0.05(+0.37%) |
Oct 16, 2008 | 11.97 | 13.05 | 11.97 | 12.95 | 32,146 | +0.38(+3.03%) |
Oct 15, 2008 | 14.27 | 14.47 | 12.50 | 12.57 | 68,183 | -1.91(-13.19%) |
Oct 14, 2008 | 15.42 | 16.15 | 13.99 | 14.47 | 171,909 | +0.37(+2.60%) |
Oct 13, 2008 | 13.62 | 14.11 | 13.01 | 14.11 | 30,969 | +1.71(+13.82%) |
Oct 10, 2008 | 12.22 | 12.57 | 11.19 | 12.40 | 35,423 | -0.78(-5.93%) |
Oct 09, 2008 | 14.14 | 14.47 | 13.18 | 13.18 | 53,119 | -0.50(-3.63%) |
Oct 08, 2008 | 13.46 | 14.29 | 13.29 | 13.67 | 46,146 | -0.73(-5.09%) |
Oct 07, 2008 | 16.04 | 16.04 | 14.01 | 14.41 | 67,984 | -0.22(-1.50%) |
Oct 06, 2008 | 16.27 | 16.27 | 13.99 | 14.63 | 113,567 | -0.93(-5.98%) |
Oct 03, 2008 | 15.62 | 16.39 | 15.43 | 15.56 | 35,395 | +0.04(+0.26%) |
Oct 02, 2008 | 16.30 | 16.30 | 15.24 | 15.51 | 54,586 | -0.92(-5.58%) |
Oct 01, 2008 | 16.27 | 17.33 | 16.04 | 16.43 | 47,828 | +0.12(+0.75%) |
Sep 30, 2008 | 15.13 | 21.95 | 15.13 | 16.31 | 85,557 | +0.71(+4.58%) |
Sep 29, 2008 | 17.82 | 17.82 | 15.10 | 15.60 | 33,606 | -1.58(-9.22%) |
Sep 26, 2008 | 17.40 | 18.32 | 17.13 | 17.18 | 0 | -0.48(-2.73%) |
Sep 25, 2008 | 16.85 | 17.94 | 16.85 | 17.66 | 62,000 | +0.29(+1.68%) |
Sep 24, 2008 | 17.64 | 17.74 | 16.65 | 17.37 | 76,266 | -0.03(-0.16%) |
Sep 23, 2008 | 17.67 | 18.86 | 16.94 | 17.40 | 114,275 | -0.56(-3.10%) |
Sep 22, 2008 | 19.59 | 19.59 | 17.60 | 17.95 | 61,717 | -1.07(-5.64%) |
Sep 19, 2008 | 18.15 | 20.02 | 18.01 | 19.03 | 0 | +1.91(+11.18%) |
Sep 18, 2008 | 17.99 | 19.69 | 16.45 | 17.11 | 310,174 | +0.49(+2.92%) |
Sep 17, 2008 | 15.89 | 16.99 | 15.89 | 16.63 | 86,443 | +0.09(+0.53%) |
Sep 16, 2008 | 17.11 | 17.60 | 16.15 | 16.54 | 39,063 | -0.82(-4.74%) |
Sep 15, 2008 | 16.61 | 19.80 | 16.61 | 17.36 | 52,194 | -0.10(-0.55%) |
Sep 12, 2008 | 17.26 | 17.47 | 17.25 | 17.46 | 2,653 | +0.56(+3.34%) |
Sep 11, 2008 | 16.74 | 17.67 | 16.74 | 16.89 | 11,330 | -0.33(-1.93%) |
Sep 10, 2008 | 17.09 | 17.23 | 17.09 | 17.23 | 2,295 | +0.07(+0.40%) |
Sep 09, 2008 | 17.50 | 17.74 | 17.16 | 17.16 | 17,334 | -0.37(-2.13%) |
Sep 08, 2008 | 18.27 | 18.27 | 17.30 | 17.53 | 13,317 | +0.14(+0.78%) |
Sep 05, 2008 | 17.23 | 17.40 | 17.23 | 17.40 | 0 | -0.26(-1.46%) |
Sep 04, 2008 | 17.71 | 17.78 | 17.57 | 17.66 | 6,355 | -0.27(-1.52%) |
Sep 03, 2008 | 18.27 | 18.34 | 17.91 | 17.93 | 9,151 | -0.55(-2.98%) |
Sep 02, 2008 | 18.46 | 18.67 | 18.46 | 18.48 | 4,773 | +0.07(+0.41%) |
Aug 29, 2008 | 19.33 | 19.33 | 18.40 | 18.40 | 47,736 | -0.42(-2.24%) |
Aug 28, 2008 | 19.01 | 19.03 | 18.82 | 18.82 | 9,628 | -0.20(-1.04%) |
Aug 27, 2008 | 18.48 | 19.23 | 18.42 | 19.02 | 83,217 | +0.65(+3.55%) |
Aug 26, 2008 | 18.40 | 18.40 | 18.35 | 18.37 | 10,468 | -0.14(-0.73%) |
Aug 25, 2008 | 18.40 | 18.53 | 18.20 | 18.50 | 20,153 | -0.05(-0.26%) |
Aug 22, 2008 | 18.55 | 18.62 | 18.34 | 18.55 | 21,188 | +0.33(+1.79%) |
Aug 21, 2008 | 18.28 | 18.62 | 17.76 | 18.23 | 30,460 | +0.14(+0.75%) |
Aug 20, 2008 | 18.10 | 18.23 | 18.01 | 18.09 | 17,518 | +0.04(+0.23%) |
Aug 19, 2008 | 17.76 | 18.05 | 17.76 | 18.05 | 9,419 | -0.16(-0.90%) |
Aug 18, 2008 | 18.41 | 18.88 | 18.21 | 18.21 | 8,425 | +0.05(+0.28%) |
Aug 15, 2008 | 18.48 | 18.48 | 18.16 | 18.16 | 0 | -0.32(-1.71%) |
Aug 14, 2008 | 19.39 | 19.39 | 18.48 | 18.48 | 3,740 | -0.26(-1.38%) |
Aug 13, 2008 | 18.61 | 19.52 | 18.49 | 18.74 | 19,952 | -0.03(-0.18%) |
Aug 12, 2008 | 18.77 | 18.89 | 18.70 | 18.77 | 10,819 | -0.12(-0.61%) |
Aug 11, 2008 | 18.76 | 18.97 | 18.73 | 18.89 | 12,045 | +0.03(+0.18%) |
Aug 08, 2008 | 18.34 | 18.94 | 18.34 | 18.85 | 3,671 | +0.01(+0.07%) |
Aug 07, 2008 | 19.04 | 19.04 | 18.83 | 18.84 | 2,916 | -0.36(-1.87%) |
Aug 06, 2008 | 19.75 | 19.75 | 18.99 | 19.20 | 7,085 | +0.24(+1.25%) |
Aug 05, 2008 | 18.93 | 18.98 | 18.42 | 18.96 | 22,697 | +0.14(+0.76%) |
Aug 04, 2008 | 18.83 | 18.83 | 18.82 | 18.82 | 1,055 | -0.01(-0.04%) |