Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.10 | 11.62 | 11.07 | 11.37 | 1,474,033 | +0.44(+3.99%) |
Oct 30, 2008 | 10.99 | 11.02 | 10.69 | 10.93 | 38,988 | +0.46(+4.42%) |
Oct 29, 2008 | 10.50 | 11.04 | 9.739 | 10.47 | 38,212 | -0.11(-1.03%) |
Oct 28, 2008 | 10.16 | 10.58 | 9.918 | 10.58 | 24,766 | +0.39(+3.86%) |
Oct 27, 2008 | 10.36 | 10.70 | 10.14 | 10.19 | 50,127 | -0.59(-5.44%) |
Oct 24, 2008 | 10.55 | 10.77 | 10.48 | 10.77 | 96,309 | -0.20(-1.83%) |
Oct 23, 2008 | 11.15 | 13.17 | 10.71 | 10.97 | 37,889 | -0.01(-0.09%) |
Oct 22, 2008 | 11.49 | 11.49 | 10.80 | 10.98 | 95,675 | -1.19(-9.78%) |
Oct 21, 2008 | 12.20 | 12.42 | 12.17 | 12.17 | 11,331 | -0.50(-3.97%) |
Oct 20, 2008 | 12.18 | 12.68 | 12.18 | 12.68 | 46,758 | +0.71(+5.91%) |
Oct 17, 2008 | 11.77 | 12.44 | 11.77 | 11.97 | 21,317 | -0.46(-3.72%) |
Oct 16, 2008 | 11.87 | 12.43 | 11.39 | 12.43 | 38,996 | +1.01(+8.85%) |
Oct 15, 2008 | 12.54 | 12.54 | 11.42 | 11.42 | 13,567 | -1.24(-9.83%) |
Oct 14, 2008 | 13.06 | 13.06 | 12.34 | 12.67 | 96,165 | -0.01(-0.08%) |
Oct 13, 2008 | 12.11 | 12.68 | 12.08 | 12.68 | 21,452 | +1.26(+11.08%) |
Oct 10, 2008 | 11.09 | 11.62 | 10.65 | 11.41 | 48,588 | -0.33(-2.84%) |
Oct 09, 2008 | 12.54 | 12.63 | 11.64 | 11.75 | 781,441 | -0.78(-6.24%) |
Oct 08, 2008 | 12.60 | 12.98 | 12.44 | 12.53 | 607,491 | -0.13(-1.06%) |
Oct 07, 2008 | 13.62 | 13.62 | 12.66 | 12.66 | 37,572 | -0.45(-3.43%) |
Oct 06, 2008 | 13.59 | 13.59 | 12.66 | 13.11 | 83,708 | -1.07(-7.54%) |
Oct 03, 2008 | 14.50 | 14.78 | 14.18 | 14.18 | 7,565 | -0.25(-1.73%) |
Oct 02, 2008 | 14.92 | 14.92 | 14.43 | 14.43 | 30,996 | -0.64(-4.24%) |
Oct 01, 2008 | 14.88 | 15.31 | 14.75 | 15.07 | 64,013 | -0.06(-0.39%) |
Sep 30, 2008 | 14.88 | 15.22 | 14.77 | 15.13 | 17,899 | +1.05(+7.47%) |
Sep 29, 2008 | 15.38 | 15.38 | 14.08 | 14.08 | 96,613 | -2.08(-12.85%) |
Sep 26, 2008 | 15.96 | 16.20 | 15.96 | 16.15 | 13,615 | -0.28(-1.72%) |
Sep 25, 2008 | 16.33 | 16.47 | 16.33 | 16.43 | 6,481 | +0.33(+2.03%) |
Sep 24, 2008 | 16.18 | 16.21 | 16.05 | 16.11 | 81,186 | -0.01(-0.06%) |
Sep 23, 2008 | 16.30 | 16.42 | 16.00 | 16.12 | 26,569 | -0.41(-2.50%) |
Sep 22, 2008 | 16.86 | 16.86 | 16.53 | 16.53 | 23,366 | -0.46(-2.71%) |
Sep 19, 2008 | 16.98 | 18.29 | 16.79 | 16.99 | 27,381 | +0.87(+5.38%) |
Sep 18, 2008 | 15.25 | 16.18 | 15.25 | 16.12 | 42,952 | +0.63(+4.06%) |
Sep 17, 2008 | 15.83 | 15.87 | 15.49 | 15.49 | 66,624 | -0.75(-4.60%) |
Sep 16, 2008 | 15.85 | 16.90 | 15.85 | 16.24 | 35,923 | -0.12(-0.73%) |
Sep 15, 2008 | 16.48 | 16.67 | 16.36 | 16.36 | 20,116 | -0.85(-4.92%) |
Sep 12, 2008 | 16.94 | 17.23 | 16.93 | 17.21 | 159,837 | +0.32(+1.89%) |
Sep 11, 2008 | 16.56 | 16.89 | 16.48 | 16.89 | 23,535 | -0.16(-0.96%) |
Sep 10, 2008 | 16.99 | 17.09 | 16.87 | 17.05 | 84,343 | +0.50(+3.01%) |
Sep 09, 2008 | 16.97 | 17.00 | 16.55 | 16.55 | 6,732 | -0.50(-2.92%) |
Sep 08, 2008 | 17.14 | 17.22 | 16.85 | 17.05 | 26,829 | +0.64(+3.91%) |
Sep 05, 2008 | 16.35 | 16.42 | 15.73 | 16.41 | 142,144 | -0.02(-0.12%) |
Sep 04, 2008 | 17.08 | 17.08 | 16.43 | 16.43 | 48,855 | -0.79(-4.60%) |
Sep 03, 2008 | 17.15 | 17.22 | 17.11 | 17.22 | 13,786 | -0.09(-0.52%) |
Sep 02, 2008 | 17.53 | 17.53 | 17.30 | 17.31 | 53,804 | -0.17(-0.99%) |
Aug 29, 2008 | 17.57 | 17.62 | 17.47 | 17.49 | 16,770 | +0.05(+0.31%) |
Aug 28, 2008 | 17.41 | 17.43 | 17.37 | 17.43 | 10,086 | +0.19(+1.13%) |
Aug 27, 2008 | 17.18 | 17.26 | 17.09 | 17.24 | 33,320 | +0.02(+0.14%) |
Aug 26, 2008 | 17.27 | 17.27 | 17.12 | 17.21 | 141,471 | +0.17(+1.02%) |
Aug 25, 2008 | 17.29 | 17.29 | 17.02 | 17.04 | 67,914 | -0.15(-0.90%) |
Aug 22, 2008 | 17.24 | 17.31 | 17.19 | 17.19 | 17,710 | +0.04(+0.21%) |
Aug 21, 2008 | 17.00 | 17.17 | 17.00 | 17.16 | 44,913 | +0.12(+0.70%) |
Aug 20, 2008 | 17.00 | 17.07 | 16.98 | 17.04 | 24,149 | +0.18(+1.09%) |
Aug 19, 2008 | 16.89 | 16.91 | 16.82 | 16.85 | 168,889 | -0.35(-2.05%) |
Aug 18, 2008 | 17.43 | 17.45 | 17.18 | 17.21 | 46,023 | -0.16(-0.95%) |
Aug 15, 2008 | 17.37 | 17.38 | 17.28 | 17.37 | 12,619 | -0.05(-0.31%) |
Aug 14, 2008 | 17.30 | 17.47 | 17.25 | 17.43 | 28,431 | -0.26(-1.46%) |
Aug 13, 2008 | 17.73 | 17.78 | 17.51 | 17.69 | 16,537 | -0.41(-2.28%) |
Aug 12, 2008 | 18.21 | 18.21 | 18.03 | 18.10 | 7,710 | -0.08(-0.47%) |
Aug 11, 2008 | 18.14 | 18.26 | 18.11 | 18.18 | 13,271 | +0.14(+0.77%) |
Aug 08, 2008 | 17.70 | 18.04 | 17.70 | 18.04 | 245,186 | +0.14(+0.81%) |
Aug 07, 2008 | 18.21 | 18.21 | 17.86 | 17.90 | 16,965 | -0.60(-3.26%) |
Aug 06, 2008 | 18.28 | 18.50 | 18.28 | 18.50 | 19,526 | -0.04(-0.19%) |
Aug 05, 2008 | 18.28 | 18.54 | 18.27 | 18.54 | 24,712 | +0.41(+2.28%) |
Aug 04, 2008 | 18.28 | 18.28 | 18.12 | 18.12 | 44,625 | -0.19(-1.03%) |