Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.67 | 16.45 | 14.29 | 16.20 | 127,241 | +1.60(+10.94%) |
Oct 30, 2008 | 13.45 | 14.76 | 13.37 | 14.60 | 66,042 | +1.29(+9.70%) |
Oct 29, 2008 | 13.48 | 13.77 | 12.63 | 13.31 | 86,616 | -0.09(-0.65%) |
Oct 28, 2008 | 12.37 | 13.40 | 12.01 | 13.40 | 60,601 | +1.27(+10.47%) |
Oct 27, 2008 | 12.23 | 12.90 | 12.03 | 12.13 | 42,716 | -0.26(-2.12%) |
Oct 24, 2008 | 12.41 | 12.60 | 11.25 | 12.39 | 73,593 | -1.32(-9.63%) |
Oct 23, 2008 | 13.61 | 14.34 | 13.47 | 13.71 | 64,809 | +0.02(+0.16%) |
Oct 22, 2008 | 13.20 | 13.92 | 13.20 | 13.69 | 42,670 | +0.19(+1.41%) |
Oct 21, 2008 | 14.52 | 14.60 | 13.49 | 13.50 | 93,991 | -1.12(-7.69%) |
Oct 20, 2008 | 14.60 | 14.71 | 14.16 | 14.63 | 85,128 | +0.04(+0.25%) |
Oct 17, 2008 | 14.41 | 15.22 | 14.41 | 14.59 | 143,428 | -1.12(-7.11%) |
Oct 16, 2008 | 15.61 | 16.04 | 14.64 | 15.71 | 110,526 | +0.26(+1.70%) |
Oct 15, 2008 | 17.17 | 17.17 | 15.42 | 15.44 | 46,348 | -1.86(-10.75%) |
Oct 14, 2008 | 18.02 | 18.25 | 17.04 | 17.30 | 70,571 | -0.58(-3.26%) |
Oct 13, 2008 | 18.49 | 19.33 | 17.30 | 17.89 | 80,469 | +0.19(+1.07%) |
Oct 10, 2008 | 17.80 | 18.40 | 16.84 | 17.70 | 109,702 | +0.36(+2.06%) |
Oct 09, 2008 | 17.82 | 18.00 | 17.23 | 17.34 | 88,700 | -0.48(-2.70%) |
Oct 08, 2008 | 16.79 | 18.63 | 16.79 | 17.82 | 49,409 | +0.29(+1.67%) |
Oct 07, 2008 | 17.91 | 18.33 | 17.45 | 17.53 | 82,060 | -0.38(-2.12%) |
Oct 06, 2008 | 16.99 | 18.10 | 16.99 | 17.91 | 49,254 | +0.58(+3.37%) |
Oct 03, 2008 | 17.60 | 18.25 | 17.28 | 17.33 | 0 | -0.34(-1.94%) |
Oct 02, 2008 | 18.03 | 18.11 | 17.67 | 17.67 | 42,750 | -0.62(-3.39%) |
Oct 01, 2008 | 18.68 | 18.96 | 18.08 | 18.29 | 42,476 | -0.50(-2.64%) |
Sep 30, 2008 | 18.81 | 18.84 | 18.08 | 18.79 | 117,834 | +0.24(+1.30%) |
Sep 29, 2008 | 19.00 | 19.14 | 18.54 | 18.54 | 52,718 | -0.75(-3.90%) |
Sep 26, 2008 | 19.71 | 19.71 | 19.12 | 19.30 | 0 | -0.77(-3.82%) |
Sep 25, 2008 | 19.71 | 20.36 | 19.64 | 20.06 | 43,024 | +0.50(+2.54%) |
Sep 24, 2008 | 20.02 | 20.02 | 19.15 | 19.57 | 61,109 | -0.38(-1.90%) |
Sep 23, 2008 | 20.18 | 20.59 | 19.69 | 19.95 | 90,032 | -0.11(-0.55%) |
Sep 22, 2008 | 21.14 | 21.99 | 20.02 | 20.06 | 57,000 | -1.11(-5.24%) |
Sep 19, 2008 | 20.07 | 22.50 | 20.07 | 21.16 | 0 | +1.97(+10.27%) |
Sep 18, 2008 | 18.56 | 19.48 | 18.41 | 19.19 | 90,996 | +1.05(+5.79%) |
Sep 17, 2008 | 18.79 | 18.79 | 17.81 | 18.14 | 103,587 | -0.99(-5.19%) |
Sep 16, 2008 | 18.43 | 19.14 | 17.66 | 19.14 | 97,469 | +0.55(+2.98%) |
Sep 15, 2008 | 18.68 | 19.01 | 18.16 | 18.58 | 71,757 | -0.63(-3.27%) |
Sep 12, 2008 | 19.25 | 19.42 | 18.99 | 19.21 | 31,925 | -0.20(-1.02%) |
Sep 11, 2008 | 19.78 | 20.11 | 18.91 | 19.41 | 46,998 | -0.53(-2.67%) |
Sep 10, 2008 | 19.34 | 20.49 | 18.99 | 19.94 | 96,170 | +0.84(+4.39%) |
Sep 09, 2008 | 19.50 | 20.10 | 19.01 | 19.10 | 79,639 | -0.40(-2.06%) |
Sep 08, 2008 | 20.11 | 20.11 | 19.14 | 19.50 | 48,814 | +0.32(+1.67%) |
Sep 05, 2008 | 18.57 | 19.21 | 18.43 | 19.18 | 0 | +0.65(+3.51%) |
Sep 04, 2008 | 19.14 | 19.14 | 18.50 | 18.53 | 117,289 | -0.80(-4.12%) |
Sep 03, 2008 | 19.19 | 19.39 | 18.78 | 19.33 | 98,483 | +0.07(+0.34%) |
Sep 02, 2008 | 19.79 | 19.96 | 19.17 | 19.26 | 51,273 | -0.19(-0.98%) |
Aug 29, 2008 | 19.67 | 19.96 | 19.44 | 19.45 | 0 | -0.28(-1.44%) |
Aug 28, 2008 | 19.68 | 19.89 | 19.04 | 19.73 | 76,899 | +0.06(+0.30%) |
Aug 27, 2008 | 19.73 | 20.02 | 19.57 | 19.68 | 37,328 | -0.09(-0.44%) |
Aug 26, 2008 | 19.68 | 19.87 | 19.55 | 19.76 | 86,139 | +0.18(+0.93%) |
Aug 25, 2008 | 19.55 | 19.66 | 19.45 | 19.58 | 49,550 | -0.05(-0.26%) |
Aug 22, 2008 | 18.99 | 19.80 | 18.80 | 19.63 | 0 | +0.83(+4.43%) |
Aug 21, 2008 | 18.68 | 19.27 | 18.61 | 18.80 | 32,280 | -0.09(-0.50%) |
Aug 20, 2008 | 18.79 | 19.38 | 18.61 | 18.89 | 48,921 | +0.25(+1.33%) |
Aug 19, 2008 | 18.72 | 18.88 | 18.32 | 18.65 | 90,325 | -0.20(-1.08%) |
Aug 18, 2008 | 19.84 | 20.27 | 18.67 | 18.85 | 193,476 | -1.03(-5.18%) |
Aug 15, 2008 | 20.25 | 20.25 | 19.34 | 19.88 | 0 | -0.13(-0.66%) |
Aug 14, 2008 | 19.76 | 20.27 | 19.76 | 20.01 | 37,372 | +0.06(+0.29%) |
Aug 13, 2008 | 20.36 | 20.48 | 19.32 | 19.95 | 56,315 | -0.42(-2.04%) |
Aug 12, 2008 | 19.94 | 20.49 | 19.84 | 20.37 | 51,519 | +0.31(+1.56%) |
Aug 11, 2008 | 19.49 | 20.42 | 19.12 | 20.06 | 53,011 | +0.57(+2.92%) |
Aug 08, 2008 | 18.97 | 19.60 | 18.66 | 19.49 | 66,857 | +0.50(+2.61%) |
Aug 07, 2008 | 20.44 | 20.44 | 18.87 | 18.99 | 61,233 | -1.67(-8.09%) |
Aug 06, 2008 | 20.66 | 20.76 | 19.74 | 20.66 | 43,394 | -0.01(-0.07%) |
Aug 05, 2008 | 20.25 | 20.83 | 19.85 | 20.68 | 80,330 | +0.72(+3.62%) |
Aug 04, 2008 | 20.23 | 20.27 | 19.73 | 19.95 | 39,311 | -0.32(-1.58%) |