Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.45 | 15.93 | 15.09 | 15.48 | 436,355 | -0.10(-0.64%) |
Oct 30, 2008 | 16.31 | 16.31 | 15.07 | 15.58 | 445,402 | +0.07(+0.48%) |
Oct 29, 2008 | 15.25 | 16.51 | 14.47 | 15.51 | 565,158 | -0.23(-1.46%) |
Oct 28, 2008 | 14.24 | 15.76 | 13.51 | 15.74 | 448,598 | +1.98(+14.36%) |
Oct 27, 2008 | 14.08 | 14.58 | 13.15 | 13.76 | 647,589 | -0.58(-4.06%) |
Oct 24, 2008 | 13.75 | 15.22 | 13.65 | 14.34 | 619,487 | -0.45(-3.02%) |
Oct 23, 2008 | 15.87 | 16.29 | 13.78 | 14.79 | 674,741 | -1.02(-6.43%) |
Oct 22, 2008 | 16.65 | 17.29 | 15.18 | 15.80 | 712,056 | -1.40(-8.14%) |
Oct 21, 2008 | 18.46 | 18.87 | 17.09 | 17.20 | 522,094 | -1.71(-9.04%) |
Oct 20, 2008 | 18.37 | 19.21 | 17.35 | 18.91 | 352,110 | +0.81(+4.48%) |
Oct 17, 2008 | 16.83 | 18.77 | 16.75 | 18.10 | 782,710 | +0.29(+1.63%) |
Oct 16, 2008 | 15.65 | 17.96 | 15.65 | 17.81 | 921,705 | +1.57(+9.65%) |
Oct 15, 2008 | 16.00 | 18.59 | 15.35 | 16.24 | 942,510 | -0.34(-2.05%) |
Oct 14, 2008 | 18.58 | 19.01 | 15.60 | 16.59 | 945,710 | -1.65(-9.04%) |
Oct 13, 2008 | 18.14 | 19.20 | 16.99 | 18.23 | 891,642 | +0.65(+3.70%) |
Oct 10, 2008 | 13.57 | 18.01 | 13.57 | 17.58 | 1,205,752 | +4.22(+31.57%) |
Oct 09, 2008 | 16.96 | 17.74 | 12.71 | 13.36 | 802,909 | -4.20(-23.92%) |
Oct 08, 2008 | 15.43 | 17.84 | 14.91 | 17.56 | 588,177 | +1.86(+11.83%) |
Oct 07, 2008 | 17.92 | 18.39 | 15.62 | 15.71 | 393,938 | -2.46(-13.54%) |
Oct 06, 2008 | 18.04 | 19.00 | 17.03 | 18.16 | 682,013 | -0.42(-2.27%) |
Oct 03, 2008 | 18.65 | 19.30 | 18.36 | 18.59 | 1,128,329 | +0.24(+1.32%) |
Oct 02, 2008 | 19.39 | 20.16 | 18.30 | 18.34 | 379,151 | -1.54(-7.76%) |
Oct 01, 2008 | 17.56 | 19.89 | 17.15 | 19.89 | 272,413 | +2.17(+12.28%) |
Sep 30, 2008 | 17.21 | 18.53 | 16.59 | 17.71 | 408,373 | +1.02(+6.13%) |
Sep 29, 2008 | 17.92 | 19.17 | 9.900 | 16.69 | 561,493 | -1.77(-9.57%) |
Sep 26, 2008 | 18.20 | 18.87 | 17.42 | 18.46 | 525,529 | +0.12(+0.68%) |
Sep 25, 2008 | 19.83 | 19.83 | 18.33 | 18.33 | 381,361 | -0.95(-4.95%) |
Sep 24, 2008 | 19.68 | 19.82 | 19.06 | 19.29 | 494,632 | -0.43(-2.17%) |
Sep 23, 2008 | 21.06 | 21.41 | 19.71 | 19.71 | 377,702 | -0.35(-1.73%) |
Sep 22, 2008 | 24.78 | 24.78 | 20.06 | 20.06 | 521,195 | -1.78(-8.14%) |
Sep 19, 2008 | 23.56 | 24.78 | 20.44 | 21.84 | 2,404,987 | +1.87(+9.37%) |
Sep 18, 2008 | 18.44 | 20.09 | 17.98 | 19.97 | 1,813,662 | +2.50(+14.33%) |
Sep 17, 2008 | 18.47 | 18.59 | 17.25 | 17.46 | 856,949 | -1.12(-6.03%) |
Sep 16, 2008 | 17.76 | 18.89 | 17.48 | 18.59 | 1,994,636 | +0.77(+4.35%) |
Sep 15, 2008 | 17.44 | 18.89 | 17.43 | 17.81 | 977,572 | -0.77(-4.17%) |
Sep 12, 2008 | 18.60 | 19.24 | 18.30 | 18.59 | 1,163,009 | -0.43(-2.28%) |
Sep 11, 2008 | 17.85 | 19.06 | 17.76 | 19.02 | 1,401,901 | +0.28(+1.49%) |
Sep 10, 2008 | 18.96 | 19.17 | 17.71 | 18.74 | 1,016,499 | -0.21(-1.11%) |
Sep 09, 2008 | 18.59 | 19.49 | 18.59 | 18.95 | 1,435,277 | +0.25(+1.33%) |
Sep 08, 2008 | 16.89 | 19.00 | 16.89 | 18.70 | 1,823,476 | +2.11(+12.69%) |
Sep 05, 2008 | 15.93 | 16.82 | 15.22 | 16.60 | 798,255 | +0.74(+4.69%) |
Sep 04, 2008 | 16.64 | 16.93 | 15.61 | 15.85 | 945,793 | -0.77(-4.66%) |
Sep 03, 2008 | 16.19 | 16.76 | 15.89 | 16.63 | 924,019 | +0.24(+1.44%) |
Sep 02, 2008 | 15.18 | 16.44 | 14.22 | 16.39 | 1,352,701 | +2.34(+16.67%) |
Aug 29, 2008 | 13.90 | 14.36 | 13.60 | 14.05 | 434,965 | +0.17(+1.20%) |
Aug 28, 2008 | 12.99 | 13.90 | 12.71 | 13.88 | 430,497 | +0.97(+7.48%) |
Aug 27, 2008 | 12.77 | 13.36 | 12.48 | 12.92 | 433,776 | +0.09(+0.72%) |
Aug 26, 2008 | 12.70 | 13.74 | 12.43 | 12.82 | 467,801 | +0.21(+1.67%) |
Aug 25, 2008 | 13.50 | 13.74 | 12.42 | 12.61 | 607,709 | -0.95(-7.03%) |
Aug 22, 2008 | 12.90 | 13.77 | 12.85 | 13.57 | 1,152,062 | +0.97(+7.67%) |
Aug 21, 2008 | 12.21 | 12.91 | 12.09 | 12.60 | 574,383 | +0.10(+0.79%) |
Aug 20, 2008 | 12.71 | 13.35 | 12.13 | 12.50 | 522,662 | -0.14(-1.13%) |
Aug 19, 2008 | 12.81 | 12.97 | 12.19 | 12.64 | 858,616 | -0.35(-2.72%) |
Aug 18, 2008 | 13.44 | 13.76 | 12.87 | 13.00 | 424,469 | -0.44(-3.27%) |
Aug 15, 2008 | 13.31 | 14.53 | 12.97 | 13.44 | 660,884 | +0.37(+2.80%) |
Aug 14, 2008 | 12.40 | 13.28 | 12.39 | 13.07 | 529,400 | +0.45(+3.53%) |
Aug 13, 2008 | 13.89 | 13.89 | 12.29 | 12.63 | 1,084,932 | -1.44(-10.22%) |
Aug 12, 2008 | 14.59 | 14.81 | 13.77 | 14.06 | 662,461 | -0.82(-5.53%) |
Aug 11, 2008 | 14.09 | 15.08 | 13.70 | 14.89 | 773,945 | +0.92(+6.61%) |
Aug 08, 2008 | 12.99 | 14.08 | 12.99 | 13.96 | 758,548 | +1.12(+8.68%) |
Aug 07, 2008 | 13.21 | 13.61 | 12.68 | 12.85 | 1,093,148 | -0.37(-2.77%) |
Aug 06, 2008 | 12.89 | 13.25 | 12.55 | 13.21 | 721,553 | +0.09(+0.66%) |
Aug 05, 2008 | 12.39 | 13.19 | 12.25 | 13.13 | 1,145,467 | +1.02(+8.39%) |
Aug 04, 2008 | 12.21 | 12.35 | 11.77 | 12.11 | 1,207,878 | -0.13(-1.06%) |