Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.39 | 14.07 | 13.39 | 13.83 | 383,657 | +0.28(+2.04%) |
Oct 30, 2008 | 13.42 | 13.59 | 13.15 | 13.56 | 399,996 | +0.61(+4.69%) |
Oct 29, 2008 | 12.81 | 13.29 | 12.55 | 12.95 | 609,139 | +0.17(+1.37%) |
Oct 28, 2008 | 12.08 | 12.80 | 11.84 | 12.78 | 528,698 | +0.45(+3.62%) |
Oct 27, 2008 | 12.25 | 12.51 | 12.03 | 12.33 | 2,667,068 | -0.21(-1.70%) |
Oct 24, 2008 | 12.63 | 12.75 | 12.33 | 12.54 | 1,167,676 | -1.10(-8.09%) |
Oct 23, 2008 | 13.96 | 13.96 | 12.98 | 13.65 | 581,819 | +0.08(+0.59%) |
Oct 22, 2008 | 14.70 | 14.70 | 13.25 | 13.57 | 904,171 | -1.15(-7.79%) |
Oct 21, 2008 | 15.83 | 15.83 | 14.60 | 14.71 | 817,103 | -0.65(-4.23%) |
Oct 20, 2008 | 15.17 | 15.39 | 14.74 | 15.36 | 427,928 | +0.90(+6.22%) |
Oct 17, 2008 | 15.23 | 15.23 | 14.22 | 14.46 | 1,013,884 | -0.49(-3.29%) |
Oct 16, 2008 | 13.82 | 15.12 | 13.82 | 14.96 | 585,832 | +0.67(+4.72%) |
Oct 15, 2008 | 15.53 | 15.53 | 14.25 | 14.28 | 855,798 | -1.43(-9.09%) |
Oct 14, 2008 | 15.95 | 16.09 | 15.27 | 15.71 | 1,329,240 | +0.55(+3.65%) |
Oct 13, 2008 | 14.61 | 15.24 | 13.91 | 15.15 | 471,267 | +1.56(+11.50%) |
Oct 10, 2008 | 12.67 | 13.74 | 12.62 | 13.59 | 1,165,979 | -0.44(-3.12%) |
Oct 09, 2008 | 15.17 | 15.97 | 13.95 | 14.03 | 897,576 | -1.22(-7.98%) |
Oct 08, 2008 | 15.10 | 15.88 | 15.00 | 15.25 | 812,663 | -0.67(-4.24%) |
Oct 07, 2008 | 16.36 | 16.89 | 15.71 | 15.92 | 704,336 | -0.03(-0.17%) |
Oct 06, 2008 | 15.81 | 17.23 | 15.24 | 15.95 | 475,369 | -1.43(-8.25%) |
Oct 03, 2008 | 17.48 | 18.74 | 17.38 | 17.38 | 547,396 | -0.38(-2.13%) |
Oct 02, 2008 | 18.12 | 18.69 | 17.75 | 17.76 | 347,258 | -0.94(-5.01%) |
Oct 01, 2008 | 18.98 | 18.98 | 18.28 | 18.70 | 249,848 | +0.17(+0.94%) |
Sep 30, 2008 | 17.96 | 19.06 | 17.96 | 18.52 | 346,857 | +0.30(+1.63%) |
Sep 29, 2008 | 19.78 | 19.78 | 17.79 | 18.23 | 581,916 | -1.97(-9.74%) |
Sep 26, 2008 | 19.12 | 20.31 | 19.11 | 20.19 | 709,936 | +0.12(+0.58%) |
Sep 25, 2008 | 19.52 | 20.19 | 19.52 | 20.08 | 619,825 | +0.27(+1.37%) |
Sep 24, 2008 | 20.38 | 20.38 | 19.51 | 19.80 | 306,599 | -0.02(-0.12%) |
Sep 23, 2008 | 20.02 | 20.09 | 19.58 | 19.83 | 400,744 | -0.32(-1.59%) |
Sep 22, 2008 | 20.28 | 20.99 | 20.14 | 20.15 | 210,186 | -0.37(-1.80%) |
Sep 19, 2008 | 19.54 | 20.73 | 19.54 | 20.52 | 0 | +0.97(+4.94%) |
Sep 18, 2008 | 18.60 | 20.12 | 18.60 | 19.55 | 617,896 | +0.50(+2.60%) |
Sep 17, 2008 | 19.42 | 19.94 | 18.93 | 19.06 | 605,449 | -0.80(-4.03%) |
Sep 16, 2008 | 19.42 | 20.06 | 19.42 | 19.86 | 526,362 | -0.36(-1.78%) |
Sep 15, 2008 | 20.39 | 21.16 | 20.18 | 20.22 | 223,796 | -1.01(-4.78%) |
Sep 12, 2008 | 20.78 | 21.57 | 20.78 | 21.23 | 282,866 | +0.35(+1.67%) |
Sep 11, 2008 | 20.61 | 20.90 | 20.46 | 20.88 | 271,534 | -0.17(-0.81%) |
Sep 10, 2008 | 21.45 | 21.45 | 20.88 | 21.05 | 219,333 | +0.50(+2.43%) |
Sep 09, 2008 | 20.81 | 21.10 | 20.55 | 20.55 | 201,058 | -0.42(-1.98%) |
Sep 08, 2008 | 21.60 | 21.60 | 20.74 | 20.97 | 579,386 | +0.53(+2.60%) |
Sep 05, 2008 | 20.39 | 20.52 | 20.02 | 20.44 | 0 | +0.10(+0.50%) |
Sep 04, 2008 | 21.05 | 21.21 | 20.28 | 20.33 | 254,465 | -0.89(-4.21%) |
Sep 03, 2008 | 21.21 | 21.39 | 21.05 | 21.23 | 295,849 | -0.08(-0.39%) |
Sep 02, 2008 | 21.33 | 21.70 | 21.28 | 21.31 | 292,934 | -0.19(-0.88%) |
Aug 29, 2008 | 21.46 | 21.79 | 21.46 | 21.50 | 156,806 | +0.06(+0.27%) |
Aug 28, 2008 | 21.11 | 21.44 | 21.02 | 21.44 | 208,231 | +0.36(+1.70%) |
Aug 27, 2008 | 21.59 | 21.60 | 20.96 | 21.08 | 170,289 | +0.06(+0.30%) |
Aug 26, 2008 | 21.02 | 21.21 | 21.02 | 21.02 | 425,818 | -0.09(-0.44%) |
Aug 25, 2008 | 21.78 | 21.78 | 21.02 | 21.11 | 186,589 | +0.05(+0.23%) |
Aug 22, 2008 | 21.02 | 21.32 | 21.02 | 21.06 | 287,496 | -0.04(-0.18%) |
Aug 21, 2008 | 21.09 | 21.12 | 20.84 | 21.10 | 254,506 | +0.08(+0.39%) |
Aug 20, 2008 | 20.73 | 21.14 | 20.73 | 21.02 | 109,494 | +0.24(+1.17%) |
Aug 19, 2008 | 21.06 | 21.06 | 20.68 | 20.78 | 277,706 | -0.49(-2.28%) |
Aug 18, 2008 | 21.56 | 22.10 | 21.24 | 21.26 | 226,260 | -0.15(-0.68%) |
Aug 15, 2008 | 21.40 | 21.55 | 21.24 | 21.41 | 0 | -0.07(-0.34%) |
Aug 14, 2008 | 22.15 | 22.15 | 21.27 | 21.48 | 281,742 | -0.32(-1.45%) |
Aug 13, 2008 | 22.21 | 22.21 | 21.60 | 21.79 | 213,936 | -0.42(-1.90%) |
Aug 12, 2008 | 22.19 | 22.64 | 22.19 | 22.22 | 267,854 | -0.11(-0.48%) |
Aug 11, 2008 | 22.82 | 22.82 | 22.21 | 22.32 | 236,925 | +0.15(+0.66%) |
Aug 08, 2008 | 22.13 | 22.32 | 21.84 | 22.18 | 235,178 | +0.04(+0.20%) |
Aug 07, 2008 | 22.37 | 22.41 | 22.09 | 22.13 | 194,659 | -0.56(-2.48%) |
Aug 06, 2008 | 22.62 | 22.94 | 22.45 | 22.70 | 211,371 | -0.01(-0.06%) |
Aug 05, 2008 | 22.10 | 22.77 | 22.10 | 22.71 | 221,445 | +0.49(+2.21%) |
Aug 04, 2008 | 22.51 | 22.53 | 22.16 | 22.22 | 233,672 | -0.39(-1.74%) |