Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.70 | 12.39 | 11.47 | 12.31 | 0 | +0.49(+4.11%) |
Oct 30, 2008 | 11.70 | 11.86 | 11.46 | 11.82 | 903,719 | +0.43(+3.79%) |
Oct 29, 2008 | 11.01 | 11.91 | 10.73 | 11.39 | 1,548,033 | +0.38(+3.42%) |
Oct 28, 2008 | 9.639 | 11.01 | 9.540 | 11.01 | 1,714,402 | +1.56(+16.47%) |
Oct 27, 2008 | 9.613 | 9.942 | 9.353 | 9.456 | 815,892 | -0.29(-3.00%) |
Oct 24, 2008 | 9.770 | 10.32 | 8.776 | 9.748 | 0 | -0.22(-2.20%) |
Oct 23, 2008 | 10.25 | 10.40 | 9.332 | 9.968 | 1,991,054 | -0.24(-2.33%) |
Oct 22, 2008 | 10.96 | 10.96 | 10.00 | 10.21 | 2,892,183 | -0.77(-7.03%) |
Oct 21, 2008 | 10.71 | 11.33 | 10.71 | 10.98 | 1,480,249 | -0.04(-0.37%) |
Oct 20, 2008 | 11.20 | 11.25 | 10.84 | 11.02 | 2,548,011 | -0.05(-0.49%) |
Oct 17, 2008 | 11.20 | 11.68 | 11.01 | 11.07 | 0 | -0.54(-4.63%) |
Oct 16, 2008 | 11.07 | 11.63 | 10.80 | 11.61 | 2,740,995 | +0.66(+6.01%) |
Oct 15, 2008 | 12.33 | 12.43 | 10.90 | 10.95 | 3,846,406 | -1.73(-13.61%) |
Oct 14, 2008 | 14.07 | 14.07 | 12.54 | 12.68 | 4,376,265 | -0.18(-1.39%) |
Oct 13, 2008 | 13.32 | 14.18 | 12.75 | 12.86 | 2,391,590 | +0.02(+0.17%) |
Oct 10, 2008 | 12.16 | 13.88 | 12.16 | 12.83 | 0 | -0.38(-2.88%) |
Oct 09, 2008 | 13.91 | 14.03 | 13.13 | 13.21 | 2,568,123 | -0.60(-4.37%) |
Oct 08, 2008 | 13.53 | 15.70 | 13.53 | 13.82 | 1,938,897 | +0.03(+0.24%) |
Oct 07, 2008 | 13.92 | 14.22 | 13.29 | 13.78 | 2,174,550 | +0.08(+0.59%) |
Oct 06, 2008 | 14.14 | 14.28 | 13.11 | 13.70 | 3,103,677 | -0.78(-5.40%) |
Oct 03, 2008 | 16.09 | 16.14 | 14.32 | 14.49 | 0 | -1.30(-8.26%) |
Oct 02, 2008 | 16.78 | 16.89 | 15.60 | 15.79 | 1,073,204 | -1.18(-6.96%) |
Oct 01, 2008 | 16.82 | 17.08 | 16.48 | 16.97 | 1,279,410 | +0.34(+2.07%) |
Sep 30, 2008 | 17.25 | 17.26 | 16.52 | 16.63 | 1,457,234 | -0.22(-1.32%) |
Sep 29, 2008 | 17.68 | 17.68 | 16.74 | 16.85 | 1,508,953 | -0.51(-2.95%) |
Sep 26, 2008 | 17.11 | 17.71 | 16.92 | 17.36 | 1,358,852 | +0.00(+0.02%) |
Sep 25, 2008 | 18.10 | 18.10 | 17.24 | 17.36 | 1,206,685 | -0.10(-0.59%) |
Sep 24, 2008 | 17.84 | 18.17 | 17.38 | 17.46 | 871,031 | -0.42(-2.35%) |
Sep 23, 2008 | 17.71 | 18.28 | 17.51 | 17.88 | 996,903 | +0.17(+0.95%) |
Sep 22, 2008 | 19.01 | 19.15 | 17.61 | 17.71 | 1,233,324 | -1.47(-7.68%) |
Sep 19, 2008 | 18.64 | 19.83 | 18.64 | 19.19 | 0 | +1.15(+6.38%) |
Sep 18, 2008 | 18.06 | 18.63 | 17.58 | 18.03 | 3,828,946 | +0.58(+3.33%) |
Sep 17, 2008 | 17.22 | 17.90 | 16.91 | 17.45 | 2,037,611 | -0.01(-0.08%) |
Sep 16, 2008 | 17.27 | 17.76 | 17.14 | 17.47 | 2,543,700 | +0.11(+0.61%) |
Sep 15, 2008 | 16.84 | 17.97 | 16.12 | 17.36 | 1,113,375 | -0.16(-0.90%) |
Sep 12, 2008 | 17.36 | 17.53 | 17.01 | 17.52 | 0 | +0.04(+0.23%) |
Sep 11, 2008 | 17.03 | 17.60 | 16.79 | 17.48 | 1,233,685 | +0.13(+0.74%) |
Sep 10, 2008 | 17.19 | 17.78 | 17.19 | 17.35 | 1,218,780 | +0.27(+1.58%) |
Sep 09, 2008 | 17.65 | 17.92 | 17.07 | 17.08 | 1,663,892 | -0.70(-3.95%) |
Sep 08, 2008 | 17.82 | 17.82 | 17.36 | 17.78 | 1,085,573 | +0.46(+2.64%) |
Sep 05, 2008 | 16.74 | 17.48 | 16.62 | 17.33 | 0 | +0.46(+2.73%) |
Sep 04, 2008 | 17.64 | 17.77 | 16.69 | 16.86 | 976,165 | -0.99(-5.55%) |
Sep 03, 2008 | 17.41 | 17.98 | 17.22 | 17.86 | 1,771,781 | +0.71(+4.11%) |
Sep 02, 2008 | 17.08 | 17.51 | 16.77 | 17.15 | 1,094,292 | +0.67(+4.06%) |
Aug 29, 2008 | 17.07 | 17.07 | 16.43 | 16.48 | 0 | -0.72(-4.19%) |
Aug 28, 2008 | 16.72 | 17.43 | 16.56 | 17.20 | 766,471 | +0.48(+2.86%) |
Aug 27, 2008 | 16.32 | 16.84 | 16.25 | 16.72 | 796,040 | +0.46(+2.86%) |
Aug 26, 2008 | 16.32 | 16.52 | 16.05 | 16.26 | 484,792 | -0.04(-0.25%) |
Aug 25, 2008 | 16.88 | 16.88 | 15.83 | 16.30 | 632,464 | -0.66(-3.90%) |
Aug 22, 2008 | 16.30 | 17.16 | 16.12 | 16.96 | 0 | +0.73(+4.53%) |
Aug 21, 2008 | 16.25 | 16.50 | 15.93 | 16.23 | 1,066,184 | -0.25(-1.53%) |
Aug 20, 2008 | 16.55 | 16.76 | 16.15 | 16.48 | 818,874 | +0.05(+0.31%) |
Aug 19, 2008 | 16.85 | 17.33 | 16.20 | 16.43 | 1,121,172 | -0.56(-3.31%) |
Aug 18, 2008 | 17.71 | 17.71 | 16.84 | 16.99 | 832,931 | -0.71(-4.03%) |
Aug 15, 2008 | 17.75 | 17.97 | 17.23 | 17.70 | 0 | +0.04(+0.21%) |
Aug 14, 2008 | 17.19 | 17.82 | 17.13 | 17.67 | 1,154,082 | +0.17(+0.98%) |
Aug 13, 2008 | 17.36 | 17.58 | 17.07 | 17.49 | 1,584,218 | +0.08(+0.44%) |
Aug 12, 2008 | 17.26 | 17.73 | 17.14 | 17.42 | 1,265,993 | -0.03(-0.17%) |
Aug 11, 2008 | 16.77 | 17.54 | 16.77 | 17.45 | 1,962,057 | +0.70(+4.19%) |
Aug 08, 2008 | 16.02 | 16.93 | 15.95 | 16.74 | 1,420,166 | +0.68(+4.23%) |
Aug 07, 2008 | 16.24 | 16.86 | 15.95 | 16.06 | 1,055,399 | -0.35(-2.14%) |
Aug 06, 2008 | 16.16 | 16.77 | 15.90 | 16.42 | 832,873 | +0.27(+1.70%) |
Aug 05, 2008 | 16.00 | 16.27 | 15.73 | 16.14 | 1,195,966 | +0.32(+2.03%) |
Aug 04, 2008 | 16.00 | 16.16 | 15.15 | 15.82 | 1,498,398 | -0.23(-1.46%) |