Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.28 | 11.42 | 10.11 | 10.21 | 222,425 | -0.07(-0.68%) |
Oct 30, 2008 | 11.30 | 11.52 | 9.810 | 10.28 | 162,343 | -0.94(-8.38%) |
Oct 29, 2008 | 12.09 | 12.44 | 11.11 | 11.22 | 75,663 | -0.77(-6.42%) |
Oct 28, 2008 | 11.80 | 12.28 | 10.50 | 11.99 | 90,169 | +0.29(+2.48%) |
Oct 27, 2008 | 12.30 | 12.64 | 11.70 | 11.70 | 36,230 | -0.67(-5.42%) |
Oct 24, 2008 | 11.82 | 12.75 | 11.47 | 12.37 | 32,281 | -0.29(-2.29%) |
Oct 23, 2008 | 12.50 | 13.21 | 11.84 | 12.66 | 61,156 | +0.16(+1.28%) |
Oct 22, 2008 | 12.98 | 13.08 | 12.00 | 12.50 | 67,750 | -0.70(-5.30%) |
Oct 21, 2008 | 13.44 | 13.81 | 13.15 | 13.20 | 39,819 | -0.42(-3.08%) |
Oct 20, 2008 | 12.95 | 13.62 | 12.35 | 13.62 | 34,800 | +1.17(+9.40%) |
Oct 17, 2008 | 13.80 | 13.98 | 12.45 | 12.45 | 89,778 | -1.61(-11.45%) |
Oct 16, 2008 | 12.45 | 14.35 | 12.45 | 14.06 | 72,431 | +1.65(+13.30%) |
Oct 15, 2008 | 12.53 | 13.01 | 12.35 | 12.41 | 63,140 | -0.24(-1.90%) |
Oct 14, 2008 | 13.76 | 13.99 | 12.41 | 12.65 | 68,745 | -1.02(-7.46%) |
Oct 13, 2008 | 13.78 | 14.10 | 12.73 | 13.67 | 77,767 | +0.17(+1.26%) |
Oct 10, 2008 | 10.50 | 14.40 | 10.00 | 13.50 | 181,052 | +1.31(+10.75%) |
Oct 09, 2008 | 13.04 | 13.11 | 11.50 | 12.19 | 125,656 | -0.80(-6.16%) |
Oct 08, 2008 | 14.20 | 14.39 | 12.93 | 12.99 | 61,145 | -1.23(-8.65%) |
Oct 07, 2008 | 15.81 | 16.10 | 14.22 | 14.22 | 34,312 | -1.41(-9.02%) |
Oct 06, 2008 | 15.11 | 15.77 | 14.81 | 15.63 | 60,032 | -0.01(-0.06%) |
Oct 03, 2008 | 14.97 | 16.44 | 14.97 | 15.64 | 48,100 | +0.77(+5.18%) |
Oct 02, 2008 | 15.35 | 15.44 | 14.63 | 14.87 | 41,927 | -0.38(-2.49%) |
Oct 01, 2008 | 16.11 | 16.21 | 15.05 | 15.25 | 39,354 | -1.04(-6.38%) |
Sep 30, 2008 | 15.52 | 16.38 | 15.52 | 16.29 | 36,669 | +0.84(+5.44%) |
Sep 29, 2008 | 17.08 | 17.08 | 15.30 | 15.45 | 78,022 | -1.13(-6.82%) |
Sep 26, 2008 | 15.70 | 16.77 | 15.70 | 16.58 | 0 | +0.64(+4.02%) |
Sep 25, 2008 | 15.93 | 16.66 | 15.70 | 15.94 | 763,057 | +0.02(+0.13%) |
Sep 24, 2008 | 16.90 | 16.90 | 15.92 | 15.92 | 16,269 | -0.77(-4.61%) |
Sep 23, 2008 | 16.99 | 17.00 | 16.69 | 16.69 | 16,116 | -0.18(-1.07%) |
Sep 22, 2008 | 17.00 | 17.20 | 15.00 | 16.87 | 23,715 | -0.68(-3.87%) |
Sep 19, 2008 | 17.43 | 17.55 | 16.01 | 17.55 | 0 | +2.01(+12.93%) |
Sep 18, 2008 | 15.68 | 15.82 | 15.14 | 15.54 | 80,150 | +0.13(+0.84%) |
Sep 17, 2008 | 16.34 | 16.34 | 15.19 | 15.41 | 90,080 | -1.03(-6.27%) |
Sep 16, 2008 | 15.70 | 16.81 | 15.70 | 16.44 | 133,188 | +0.51(+3.20%) |
Sep 15, 2008 | 16.45 | 16.66 | 15.93 | 15.93 | 32,607 | -0.58(-3.51%) |
Sep 12, 2008 | 16.81 | 16.83 | 16.50 | 16.51 | 22,300 | -0.35(-2.08%) |
Sep 11, 2008 | 17.08 | 17.10 | 16.67 | 16.86 | 43,374 | -0.27(-1.58%) |
Sep 10, 2008 | 16.83 | 17.45 | 16.34 | 17.13 | 82,550 | +0.53(+3.19%) |
Sep 09, 2008 | 17.31 | 17.71 | 16.60 | 16.60 | 68,740 | -0.66(-3.82%) |
Sep 08, 2008 | 17.53 | 17.66 | 17.21 | 17.26 | 62,250 | +0.27(+1.59%) |
Sep 05, 2008 | 17.25 | 17.31 | 16.65 | 16.99 | 0 | -0.29(-1.68%) |
Sep 04, 2008 | 17.45 | 17.54 | 17.10 | 17.28 | 43,100 | -0.35(-1.99%) |
Sep 03, 2008 | 17.46 | 17.80 | 17.41 | 17.63 | 30,300 | +0.16(+0.92%) |
Sep 02, 2008 | 17.05 | 17.97 | 17.05 | 17.47 | 30,261 | +0.11(+0.63%) |
Aug 29, 2008 | 17.81 | 17.85 | 17.03 | 17.36 | 34,797 | -0.46(-2.58%) |
Aug 28, 2008 | 17.18 | 17.87 | 17.18 | 17.82 | 25,700 | +0.62(+3.60%) |
Aug 27, 2008 | 16.91 | 17.59 | 16.86 | 17.20 | 22,442 | +0.20(+1.18%) |
Aug 26, 2008 | 16.87 | 17.15 | 16.72 | 17.00 | 13,233 | +0.13(+0.77%) |
Aug 25, 2008 | 17.41 | 17.44 | 16.61 | 16.87 | 35,300 | -0.53(-3.05%) |
Aug 22, 2008 | 17.15 | 17.92 | 17.15 | 17.40 | 27,914 | +0.30(+1.75%) |
Aug 21, 2008 | 17.01 | 17.23 | 17.01 | 17.10 | 21,119 | -0.01(-0.06%) |
Aug 20, 2008 | 16.90 | 17.39 | 16.89 | 17.11 | 37,335 | +0.21(+1.24%) |
Aug 19, 2008 | 16.90 | 17.31 | 16.76 | 16.90 | 23,800 | -0.08(-0.47%) |
Aug 18, 2008 | 17.60 | 18.05 | 16.97 | 16.98 | 52,318 | -0.55(-3.14%) |
Aug 15, 2008 | 17.92 | 18.00 | 17.16 | 17.53 | 0 | -0.12(-0.68%) |
Aug 14, 2008 | 17.18 | 17.68 | 17.08 | 17.65 | 38,570 | +0.50(+2.92%) |
Aug 13, 2008 | 17.20 | 17.52 | 17.11 | 17.15 | 54,900 | -0.05(-0.29%) |
Aug 12, 2008 | 17.15 | 17.60 | 16.95 | 17.20 | 40,919 | -0.02(-0.12%) |
Aug 11, 2008 | 16.85 | 17.44 | 16.52 | 17.22 | 67,673 | +0.35(+2.07%) |
Aug 08, 2008 | 16.52 | 17.34 | 16.43 | 16.87 | 124,790 | +0.30(+1.81%) |
Aug 07, 2008 | 16.77 | 16.93 | 16.34 | 16.57 | 79,389 | -0.25(-1.49%) |
Aug 06, 2008 | 16.79 | 16.96 | 15.97 | 16.82 | 92,509 | -0.12(-0.71%) |
Aug 05, 2008 | 15.93 | 16.98 | 15.50 | 16.94 | 199,435 | +1.03(+6.47%) |
Aug 04, 2008 | 15.85 | 15.92 | 15.41 | 15.91 | 110,929 | +0.02(+0.13%) |