Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.95 | 13.82 | 11.70 | 13.61 | 0 | +1.66(+13.89%) |
Oct 30, 2008 | 11.17 | 12.09 | 11.11 | 11.95 | 369,250 | +1.45(+13.81%) |
Oct 29, 2008 | 10.63 | 11.35 | 10.09 | 10.50 | 269,282 | +0.01(+0.10%) |
Oct 28, 2008 | 11.22 | 11.22 | 9.790 | 10.49 | 344,958 | -0.38(-3.50%) |
Oct 27, 2008 | 11.23 | 11.96 | 10.87 | 10.87 | 262,891 | -0.66(-5.72%) |
Oct 24, 2008 | 10.46 | 12.20 | 10.46 | 11.53 | 0 | -0.57(-4.71%) |
Oct 23, 2008 | 14.55 | 14.55 | 10.91 | 12.10 | 395,233 | -2.18(-15.27%) |
Oct 22, 2008 | 14.43 | 15.05 | 13.98 | 14.28 | 250,324 | -0.72(-4.80%) |
Oct 21, 2008 | 15.98 | 16.30 | 14.97 | 15.00 | 100,786 | -1.49(-9.04%) |
Oct 20, 2008 | 15.77 | 16.49 | 14.85 | 16.49 | 126,460 | +0.91(+5.84%) |
Oct 17, 2008 | 15.47 | 16.60 | 14.67 | 15.58 | 0 | -0.68(-4.18%) |
Oct 16, 2008 | 14.95 | 16.79 | 14.14 | 16.26 | 305,012 | +1.79(+12.37%) |
Oct 15, 2008 | 15.76 | 15.76 | 14.30 | 14.47 | 147,034 | -1.33(-8.42%) |
Oct 14, 2008 | 17.15 | 17.72 | 15.16 | 15.80 | 189,368 | -0.68(-4.13%) |
Oct 13, 2008 | 17.16 | 17.40 | 15.54 | 16.48 | 202,057 | -0.36(-2.14%) |
Oct 10, 2008 | 14.72 | 17.74 | 14.24 | 16.84 | 0 | +0.88(+5.51%) |
Oct 09, 2008 | 16.62 | 17.03 | 15.94 | 15.96 | 327,873 | -0.69(-4.14%) |
Oct 08, 2008 | 15.65 | 17.98 | 15.65 | 16.65 | 326,173 | +0.11(+0.67%) |
Oct 07, 2008 | 17.83 | 17.94 | 16.50 | 16.54 | 251,252 | -1.21(-6.82%) |
Oct 06, 2008 | 18.86 | 19.00 | 17.25 | 17.75 | 316,225 | -1.76(-9.02%) |
Oct 03, 2008 | 21.54 | 22.12 | 19.38 | 19.51 | 0 | -1.59(-7.54%) |
Oct 02, 2008 | 22.68 | 22.91 | 21.02 | 21.10 | 112,434 | -1.88(-8.18%) |
Oct 01, 2008 | 22.59 | 23.15 | 22.03 | 22.98 | 232,715 | +0.20(+0.88%) |
Sep 30, 2008 | 22.40 | 22.85 | 21.59 | 22.78 | 147,235 | +0.28(+1.24%) |
Sep 29, 2008 | 22.43 | 23.84 | 21.73 | 22.50 | 437,767 | -0.77(-3.31%) |
Sep 26, 2008 | 21.43 | 23.28 | 20.93 | 23.27 | 0 | +1.04(+4.68%) |
Sep 25, 2008 | 22.08 | 22.46 | 21.72 | 22.23 | 262,448 | +0.20(+0.91%) |
Sep 24, 2008 | 21.11 | 22.30 | 20.22 | 22.03 | 251,479 | +0.92(+4.36%) |
Sep 23, 2008 | 21.28 | 21.90 | 20.53 | 21.11 | 264,726 | +0.01(+0.05%) |
Sep 22, 2008 | 24.40 | 24.40 | 20.60 | 21.10 | 183,912 | -3.43(-13.98%) |
Sep 19, 2008 | 24.24 | 26.00 | 20.95 | 24.53 | 0 | +2.04(+9.07%) |
Sep 18, 2008 | 20.13 | 22.52 | 18.81 | 22.49 | 519,840 | +3.01(+15.45%) |
Sep 17, 2008 | 20.05 | 20.67 | 18.77 | 19.48 | 170,450 | -0.86(-4.23%) |
Sep 16, 2008 | 18.93 | 20.55 | 18.34 | 20.34 | 273,459 | +1.00(+5.17%) |
Sep 15, 2008 | 19.47 | 20.60 | 19.00 | 19.34 | 152,154 | -0.94(-4.64%) |
Sep 12, 2008 | 20.11 | 20.52 | 19.83 | 20.28 | 0 | -0.04(-0.20%) |
Sep 11, 2008 | 19.25 | 20.40 | 18.76 | 20.32 | 143,565 | +0.60(+3.04%) |
Sep 10, 2008 | 19.25 | 20.15 | 18.82 | 19.72 | 202,783 | +0.86(+4.56%) |
Sep 09, 2008 | 19.29 | 19.52 | 18.45 | 18.86 | 349,558 | -0.62(-3.18%) |
Sep 08, 2008 | 19.63 | 19.78 | 18.15 | 19.48 | 246,278 | +0.92(+4.96%) |
Sep 05, 2008 | 17.48 | 18.61 | 16.80 | 18.56 | 0 | +0.89(+5.04%) |
Sep 04, 2008 | 18.29 | 18.46 | 17.46 | 17.67 | 165,788 | -1.09(-5.81%) |
Sep 03, 2008 | 17.85 | 18.85 | 17.78 | 18.76 | 208,142 | +0.85(+4.75%) |
Sep 02, 2008 | 18.47 | 18.75 | 17.29 | 17.91 | 187,632 | +0.00(+0.00%) |
Aug 29, 2008 | 17.62 | 18.26 | 17.46 | 17.91 | 0 | +0.04(+0.22%) |
Aug 28, 2008 | 16.96 | 18.20 | 16.67 | 17.87 | 149,170 | +0.99(+5.86%) |
Aug 27, 2008 | 15.89 | 17.19 | 15.65 | 16.88 | 158,134 | +1.15(+7.31%) |
Aug 26, 2008 | 16.32 | 16.58 | 15.57 | 15.73 | 226,323 | -0.65(-3.97%) |
Aug 25, 2008 | 17.75 | 17.82 | 16.37 | 16.38 | 160,525 | -1.52(-8.49%) |
Aug 22, 2008 | 17.31 | 18.05 | 17.18 | 17.90 | 0 | +0.79(+4.62%) |
Aug 21, 2008 | 16.08 | 17.37 | 16.08 | 17.11 | 207,919 | +0.77(+4.71%) |
Aug 20, 2008 | 16.14 | 16.67 | 16.00 | 16.34 | 145,329 | +0.36(+2.25%) |
Aug 19, 2008 | 16.24 | 16.52 | 15.75 | 15.98 | 129,674 | -0.57(-3.44%) |
Aug 18, 2008 | 17.64 | 17.64 | 16.54 | 16.55 | 192,358 | -0.94(-5.37%) |
Aug 15, 2008 | 17.77 | 17.77 | 16.71 | 17.49 | 0 | +0.62(+3.68%) |
Aug 14, 2008 | 16.40 | 17.50 | 16.40 | 16.87 | 322,532 | +0.32(+1.93%) |
Aug 13, 2008 | 17.36 | 17.68 | 16.30 | 16.55 | 199,280 | -0.81(-4.67%) |
Aug 12, 2008 | 18.20 | 18.20 | 17.33 | 17.36 | 313,994 | -1.11(-6.01%) |
Aug 11, 2008 | 19.03 | 19.20 | 18.16 | 18.47 | 290,921 | -0.42(-2.22%) |
Aug 08, 2008 | 18.03 | 19.45 | 18.03 | 18.89 | 350,262 | +0.36(+1.94%) |
Aug 07, 2008 | 17.80 | 19.00 | 17.80 | 18.53 | 146,333 | -0.27(-1.44%) |
Aug 06, 2008 | 18.29 | 19.07 | 18.01 | 18.80 | 253,964 | +0.32(+1.73%) |
Aug 05, 2008 | 19.03 | 19.22 | 18.25 | 18.48 | 238,762 | -0.12(-0.65%) |
Aug 04, 2008 | 18.45 | 19.05 | 17.93 | 18.60 | 218,610 | -0.16(-0.85%) |