Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.07 | 14.55 | 14.07 | 14.28 | 9,022 | +0.26(+1.88%) |
Oct 30, 2008 | 13.71 | 14.15 | 13.71 | 14.01 | 16,776 | +0.29(+2.11%) |
Oct 29, 2008 | 13.58 | 13.83 | 13.41 | 13.72 | 20,377 | +0.39(+2.89%) |
Oct 28, 2008 | 13.45 | 13.45 | 12.08 | 13.34 | 20,068 | +0.45(+3.50%) |
Oct 27, 2008 | 13.07 | 13.18 | 12.89 | 12.89 | 3,323 | -0.50(-3.73%) |
Oct 24, 2008 | 12.14 | 13.43 | 12.14 | 13.39 | 5,519 | -0.23(-1.67%) |
Oct 23, 2008 | 14.02 | 14.03 | 13.20 | 13.61 | 11,297 | -0.36(-2.54%) |
Oct 22, 2008 | 14.57 | 14.57 | 13.81 | 13.97 | 12,948 | -0.91(-6.11%) |
Oct 21, 2008 | 14.96 | 15.13 | 14.63 | 14.88 | 18,876 | +0.04(+0.25%) |
Oct 20, 2008 | 14.82 | 14.84 | 14.56 | 14.84 | 4,150 | +0.33(+2.26%) |
Oct 17, 2008 | 13.93 | 14.97 | 13.93 | 14.51 | 43,056 | +0.20(+1.42%) |
Oct 16, 2008 | 14.13 | 14.37 | 13.57 | 14.31 | 8,283 | +0.75(+5.57%) |
Oct 15, 2008 | 15.80 | 15.80 | 13.55 | 13.55 | 10,642 | -1.57(-10.39%) |
Oct 14, 2008 | 16.24 | 16.24 | 14.86 | 15.13 | 9,708 | +0.14(+0.92%) |
Oct 13, 2008 | 14.39 | 14.99 | 14.37 | 14.99 | 25,933 | +0.46(+3.20%) |
Oct 10, 2008 | 13.35 | 15.16 | 11.92 | 14.52 | 13,061 | +0.15(+1.02%) |
Oct 09, 2008 | 14.74 | 14.84 | 14.21 | 14.38 | 8,852 | -0.54(-3.63%) |
Oct 08, 2008 | 14.68 | 15.39 | 14.68 | 14.92 | 27,474 | -0.40(-2.58%) |
Oct 07, 2008 | 15.93 | 15.96 | 15.28 | 15.31 | 8,223 | -0.21(-1.34%) |
Oct 06, 2008 | 16.25 | 16.34 | 15.08 | 15.52 | 8,306 | -1.16(-6.93%) |
Oct 03, 2008 | 16.55 | 17.13 | 16.55 | 16.68 | 7,586 | -0.08(-0.47%) |
Oct 02, 2008 | 17.20 | 17.20 | 16.76 | 16.76 | 2,638 | -0.65(-3.75%) |
Oct 01, 2008 | 17.93 | 18.06 | 17.26 | 17.41 | 56,067 | -0.22(-1.23%) |
Sep 30, 2008 | 17.39 | 18.16 | 17.29 | 17.63 | 10,942 | -0.28(-1.57%) |
Sep 29, 2008 | 18.01 | 18.01 | 17.04 | 17.91 | 14,400 | -0.41(-2.24%) |
Sep 26, 2008 | 18.32 | 18.32 | 17.99 | 18.32 | 0 | -0.22(-1.17%) |
Sep 25, 2008 | 17.15 | 19.87 | 17.15 | 18.53 | 33,655 | +0.53(+2.96%) |
Sep 24, 2008 | 19.44 | 19.44 | 17.75 | 18.00 | 43,105 | +0.17(+0.98%) |
Sep 23, 2008 | 18.06 | 18.07 | 17.83 | 17.83 | 19,838 | -0.09(-0.53%) |
Sep 22, 2008 | 19.64 | 21.18 | 17.90 | 17.92 | 13,272 | -0.86(-4.57%) |
Sep 19, 2008 | 19.78 | 19.94 | 18.54 | 18.78 | 0 | +1.15(+6.50%) |
Sep 18, 2008 | 17.73 | 17.78 | 17.49 | 17.64 | 2,995 | -0.22(-1.22%) |
Sep 17, 2008 | 17.64 | 18.22 | 17.33 | 17.85 | 16,393 | -0.36(-1.97%) |
Sep 16, 2008 | 18.29 | 18.74 | 17.59 | 18.21 | 9,860 | -0.21(-1.16%) |
Sep 15, 2008 | 18.39 | 18.59 | 18.37 | 18.43 | 2,949 | -0.31(-1.68%) |
Sep 12, 2008 | 19.81 | 19.81 | 18.64 | 18.74 | 9,774 | -0.03(-0.16%) |
Sep 11, 2008 | 18.36 | 18.77 | 18.36 | 18.77 | 15,948 | +0.10(+0.53%) |
Sep 10, 2008 | 18.95 | 18.95 | 18.57 | 18.67 | 19,301 | +0.02(+0.11%) |
Sep 09, 2008 | 18.29 | 18.99 | 18.29 | 18.65 | 5,700 | -0.17(-0.89%) |
Sep 08, 2008 | 19.27 | 19.27 | 18.68 | 18.82 | 5,488 | +0.34(+1.82%) |
Sep 05, 2008 | 18.56 | 18.56 | 18.37 | 18.48 | 0 | -0.20(-1.06%) |
Sep 04, 2008 | 18.88 | 18.90 | 18.63 | 18.68 | 9,542 | -0.38(-1.97%) |
Sep 03, 2008 | 19.01 | 19.06 | 18.96 | 19.06 | 10,993 | +0.02(+0.10%) |
Sep 02, 2008 | 19.18 | 19.38 | 19.02 | 19.04 | 13,079 | -0.05(-0.26%) |
Aug 29, 2008 | 19.14 | 19.23 | 19.09 | 19.09 | 19,015 | -0.13(-0.67%) |
Aug 28, 2008 | 19.12 | 19.22 | 19.11 | 19.22 | 2,785 | +0.15(+0.78%) |
Aug 27, 2008 | 18.99 | 19.14 | 18.96 | 19.07 | 14,783 | +0.09(+0.47%) |
Aug 26, 2008 | 19.00 | 19.08 | 18.94 | 18.98 | 4,294 | -0.08(-0.41%) |
Aug 25, 2008 | 19.32 | 19.32 | 18.99 | 19.06 | 21,949 | -0.40(-2.03%) |
Aug 22, 2008 | 19.38 | 19.50 | 19.35 | 19.45 | 25,607 | +0.23(+1.18%) |
Aug 21, 2008 | 19.03 | 19.25 | 19.03 | 19.23 | 5,660 | +0.05(+0.26%) |
Aug 20, 2008 | 19.28 | 19.28 | 19.07 | 19.18 | 9,559 | -0.10(-0.51%) |
Aug 19, 2008 | 19.43 | 19.43 | 19.21 | 19.28 | 6,158 | -0.10(-0.51%) |
Aug 18, 2008 | 19.60 | 20.02 | 19.35 | 19.37 | 9,239 | -0.30(-1.51%) |
Aug 15, 2008 | 19.58 | 19.69 | 19.55 | 19.67 | 0 | +0.21(+1.07%) |
Aug 14, 2008 | 19.25 | 19.53 | 19.20 | 19.46 | 9,920 | +0.22(+1.13%) |
Aug 13, 2008 | 19.28 | 19.33 | 19.16 | 19.25 | 15,199 | -0.08(-0.41%) |
Aug 12, 2008 | 19.33 | 19.58 | 19.30 | 19.32 | 25,832 | -0.05(-0.24%) |
Aug 11, 2008 | 19.29 | 19.48 | 19.29 | 19.37 | 19,144 | +0.07(+0.34%) |
Aug 08, 2008 | 19.00 | 19.32 | 18.94 | 19.30 | 33,691 | +0.48(+2.57%) |
Aug 07, 2008 | 18.89 | 19.04 | 18.82 | 18.82 | 10,931 | -0.32(-1.65%) |
Aug 06, 2008 | 19.02 | 19.21 | 19.00 | 19.14 | 7,386 | +0.06(+0.31%) |
Aug 05, 2008 | 18.86 | 19.08 | 18.85 | 19.08 | 12,069 | +0.29(+1.52%) |
Aug 04, 2008 | 19.30 | 19.30 | 18.60 | 18.79 | 67,338 | +0.17(+0.90%) |