Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.29 | 13.63 | 12.93 | 13.62 | 620,499 | +0.34(+2.53%) |
Oct 30, 2008 | 13.11 | 13.33 | 12.82 | 13.29 | 589,605 | +0.49(+3.85%) |
Oct 29, 2008 | 13.01 | 13.24 | 12.65 | 12.79 | 399,571 | +0.05(+0.41%) |
Oct 28, 2008 | 11.86 | 12.79 | 11.46 | 12.74 | 546,871 | +0.99(+8.44%) |
Oct 27, 2008 | 12.20 | 12.46 | 11.73 | 11.75 | 403,507 | -0.44(-3.62%) |
Oct 24, 2008 | 12.04 | 12.48 | 11.95 | 12.19 | 426,619 | -0.16(-1.27%) |
Oct 23, 2008 | 12.55 | 13.08 | 11.77 | 12.35 | 947,373 | +0.03(+0.24%) |
Oct 22, 2008 | 13.12 | 13.31 | 11.95 | 12.32 | 443,357 | -1.11(-8.25%) |
Oct 21, 2008 | 13.22 | 13.81 | 13.07 | 13.43 | 357,992 | +0.12(+0.92%) |
Oct 20, 2008 | 13.34 | 13.34 | 12.80 | 13.30 | 429,072 | +0.39(+3.06%) |
Oct 17, 2008 | 12.84 | 13.67 | 12.65 | 12.91 | 521,062 | -0.18(-1.37%) |
Oct 16, 2008 | 12.60 | 13.15 | 12.00 | 13.09 | 647,048 | +0.61(+4.93%) |
Oct 15, 2008 | 13.48 | 13.52 | 12.47 | 12.47 | 483,725 | -0.99(-7.33%) |
Oct 14, 2008 | 14.21 | 14.37 | 13.04 | 13.46 | 574,349 | -0.35(-2.52%) |
Oct 13, 2008 | 13.36 | 13.92 | 13.11 | 13.81 | 827,009 | +1.04(+8.18%) |
Oct 10, 2008 | 11.85 | 12.89 | 11.19 | 12.76 | 980,777 | +0.72(+5.97%) |
Oct 09, 2008 | 13.19 | 13.70 | 12.04 | 12.04 | 582,796 | -0.83(-6.44%) |
Oct 08, 2008 | 13.53 | 13.85 | 12.71 | 12.87 | 1,284,061 | -1.23(-8.72%) |
Oct 07, 2008 | 14.35 | 15.60 | 14.09 | 14.10 | 587,071 | -0.83(-5.56%) |
Oct 06, 2008 | 16.27 | 16.46 | 14.49 | 14.93 | 1,267,527 | -1.64(-9.91%) |
Oct 03, 2008 | 17.58 | 17.70 | 16.41 | 16.58 | 716,191 | -0.84(-4.83%) |
Oct 02, 2008 | 17.61 | 17.72 | 17.42 | 17.42 | 774,144 | -0.38(-2.12%) |
Oct 01, 2008 | 17.72 | 17.89 | 17.56 | 17.79 | 822,898 | -0.03(-0.20%) |
Sep 30, 2008 | 17.59 | 17.89 | 17.59 | 17.83 | 1,528,072 | +0.31(+1.76%) |
Sep 29, 2008 | 17.84 | 17.84 | 17.52 | 17.52 | 927,763 | -0.57(-3.17%) |
Sep 26, 2008 | 17.70 | 18.26 | 17.52 | 18.10 | 794,181 | +0.08(+0.42%) |
Sep 25, 2008 | 17.81 | 18.28 | 17.70 | 18.02 | 760,100 | +0.23(+1.27%) |
Sep 24, 2008 | 17.81 | 18.01 | 17.47 | 17.79 | 702,614 | -0.06(-0.32%) |
Sep 23, 2008 | 17.70 | 18.04 | 17.53 | 17.85 | 914,912 | +0.01(+0.07%) |
Sep 22, 2008 | 17.75 | 18.04 | 17.41 | 17.84 | 2,317,402 | +0.43(+2.47%) |
Sep 19, 2008 | 18.05 | 18.18 | 17.24 | 17.41 | 6,791,981 | -1.73(-9.06%) |
Sep 18, 2008 | 20.65 | 20.85 | 18.80 | 19.15 | 2,692,408 | -1.71(-8.21%) |
Sep 17, 2008 | 20.98 | 21.45 | 20.69 | 20.86 | 801,212 | -0.84(-3.85%) |
Sep 16, 2008 | 21.29 | 21.69 | 20.94 | 21.69 | 979,882 | +0.54(+2.55%) |
Sep 15, 2008 | 21.57 | 22.59 | 21.08 | 21.15 | 544,094 | -2.02(-8.74%) |
Sep 12, 2008 | 22.54 | 23.29 | 22.54 | 23.18 | 208,659 | +0.57(+2.54%) |
Sep 11, 2008 | 22.54 | 22.71 | 22.12 | 22.60 | 340,094 | +0.08(+0.33%) |
Sep 10, 2008 | 22.43 | 22.63 | 22.31 | 22.53 | 415,929 | +0.37(+1.65%) |
Sep 09, 2008 | 22.63 | 22.70 | 22.15 | 22.16 | 344,379 | -0.48(-2.10%) |
Sep 08, 2008 | 21.84 | 22.67 | 21.79 | 22.64 | 260,604 | +1.01(+4.67%) |
Sep 05, 2008 | 22.21 | 22.25 | 21.50 | 21.63 | 306,375 | -0.52(-2.33%) |
Sep 04, 2008 | 22.43 | 22.58 | 21.94 | 22.15 | 209,705 | -0.39(-1.72%) |
Sep 03, 2008 | 22.17 | 22.74 | 22.13 | 22.53 | 197,133 | +0.25(+1.12%) |
Sep 02, 2008 | 22.73 | 22.88 | 22.05 | 22.28 | 339,702 | -0.75(-3.27%) |
Aug 29, 2008 | 23.27 | 23.44 | 22.91 | 23.04 | 165,098 | -0.30(-1.27%) |
Aug 28, 2008 | 22.79 | 23.36 | 22.75 | 23.33 | 178,060 | +0.24(+1.05%) |
Aug 27, 2008 | 22.53 | 23.30 | 22.31 | 23.09 | 215,766 | +0.48(+2.13%) |
Aug 26, 2008 | 22.25 | 22.70 | 22.15 | 22.61 | 196,149 | +0.28(+1.25%) |
Aug 25, 2008 | 22.95 | 22.95 | 22.12 | 22.33 | 244,760 | -0.73(-3.15%) |
Aug 22, 2008 | 22.71 | 23.17 | 22.61 | 23.06 | 298,149 | +0.50(+2.24%) |
Aug 21, 2008 | 23.79 | 23.79 | 22.34 | 22.55 | 242,213 | -0.41(-1.79%) |
Aug 20, 2008 | 23.01 | 23.35 | 22.65 | 22.96 | 290,429 | +0.00(+0.00%) |
Aug 19, 2008 | 23.17 | 23.39 | 22.83 | 22.96 | 281,735 | -0.55(-2.34%) |
Aug 18, 2008 | 23.28 | 23.82 | 23.22 | 23.51 | 210,490 | +0.26(+1.10%) |
Aug 15, 2008 | 23.82 | 23.82 | 22.78 | 23.26 | 376,500 | -0.32(-1.38%) |
Aug 14, 2008 | 23.47 | 23.89 | 23.14 | 23.58 | 186,178 | -0.07(-0.29%) |
Aug 13, 2008 | 23.53 | 24.11 | 23.39 | 23.65 | 360,055 | -0.05(-0.22%) |
Aug 12, 2008 | 23.64 | 23.71 | 23.08 | 23.71 | 307,017 | +0.01(+0.02%) |
Aug 11, 2008 | 22.92 | 23.90 | 22.22 | 23.70 | 470,460 | +0.78(+3.42%) |
Aug 08, 2008 | 22.26 | 23.11 | 22.20 | 22.92 | 408,309 | +0.68(+3.08%) |
Aug 07, 2008 | 21.52 | 22.23 | 21.38 | 22.23 | 493,017 | +0.67(+3.09%) |
Aug 06, 2008 | 20.62 | 21.95 | 20.61 | 21.57 | 1,017,019 | +0.59(+2.79%) |
Aug 05, 2008 | 21.70 | 22.38 | 20.09 | 20.98 | 2,251,294 | -4.97(-19.14%) |
Aug 04, 2008 | 26.26 | 26.48 | 25.57 | 25.95 | 494,616 | -0.21(-0.82%) |