Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.88 | 13.63 | 12.44 | 13.10 | 360,174 | +0.29(+2.29%) |
Oct 30, 2008 | 13.63 | 13.85 | 12.60 | 12.81 | 295,851 | -0.48(-3.63%) |
Oct 29, 2008 | 11.82 | 13.62 | 11.82 | 13.29 | 555,119 | +1.34(+11.21%) |
Oct 28, 2008 | 10.97 | 11.95 | 10.75 | 11.95 | 603,552 | +1.19(+11.01%) |
Oct 27, 2008 | 11.00 | 11.35 | 10.77 | 10.77 | 417,782 | -0.51(-4.48%) |
Oct 24, 2008 | 11.05 | 11.91 | 10.89 | 11.27 | 415,551 | -0.61(-5.17%) |
Oct 23, 2008 | 11.86 | 12.27 | 11.18 | 11.89 | 635,653 | -0.04(-0.37%) |
Oct 22, 2008 | 12.94 | 12.94 | 11.68 | 11.93 | 783,285 | -1.32(-9.99%) |
Oct 21, 2008 | 13.62 | 14.32 | 13.09 | 13.26 | 626,942 | -0.58(-4.18%) |
Oct 20, 2008 | 14.00 | 14.15 | 13.45 | 13.84 | 577,674 | +0.00(+0.00%) |
Oct 17, 2008 | 13.43 | 14.23 | 13.21 | 13.84 | 762,810 | -0.07(-0.47%) |
Oct 16, 2008 | 14.09 | 14.11 | 12.65 | 13.90 | 715,729 | +0.34(+2.54%) |
Oct 15, 2008 | 14.29 | 14.49 | 13.48 | 13.56 | 527,355 | -0.97(-6.70%) |
Oct 14, 2008 | 15.50 | 15.88 | 14.08 | 14.53 | 396,718 | -0.20(-1.34%) |
Oct 13, 2008 | 14.69 | 14.88 | 14.01 | 14.73 | 1,175,886 | +0.78(+5.62%) |
Oct 10, 2008 | 14.59 | 14.70 | 13.64 | 13.95 | 1,932,835 | -1.18(-7.79%) |
Oct 09, 2008 | 16.40 | 16.40 | 14.64 | 15.12 | 840,503 | -0.98(-6.09%) |
Oct 08, 2008 | 16.32 | 17.43 | 16.05 | 16.10 | 984,085 | -0.95(-5.58%) |
Oct 07, 2008 | 17.85 | 18.11 | 16.75 | 17.06 | 486,096 | -0.78(-4.39%) |
Oct 06, 2008 | 17.30 | 18.11 | 16.67 | 17.84 | 1,122,025 | +0.15(+0.83%) |
Oct 03, 2008 | 17.45 | 17.88 | 17.11 | 17.69 | 0 | +0.35(+2.03%) |
Oct 02, 2008 | 17.78 | 18.03 | 17.14 | 17.34 | 628,309 | -0.36(-2.03%) |
Oct 01, 2008 | 18.01 | 18.11 | 17.44 | 17.70 | 536,164 | -0.47(-2.58%) |
Sep 30, 2008 | 18.67 | 19.03 | 16.89 | 18.17 | 735,298 | -0.24(-1.31%) |
Sep 29, 2008 | 19.03 | 19.22 | 18.26 | 18.41 | 1,020,644 | -1.21(-6.16%) |
Sep 26, 2008 | 21.23 | 21.23 | 19.48 | 19.62 | 0 | -0.21(-1.07%) |
Sep 25, 2008 | 19.92 | 20.61 | 19.63 | 19.83 | 428,326 | +0.03(+0.15%) |
Sep 24, 2008 | 20.30 | 20.48 | 19.59 | 19.80 | 1,091,729 | -0.50(-2.45%) |
Sep 23, 2008 | 20.59 | 21.01 | 20.14 | 20.30 | 852,969 | -0.42(-2.05%) |
Sep 22, 2008 | 22.94 | 23.10 | 20.63 | 20.72 | 899,749 | -2.43(-10.50%) |
Sep 19, 2008 | 22.01 | 23.31 | 21.09 | 23.15 | 0 | +1.89(+8.88%) |
Sep 18, 2008 | 20.97 | 21.44 | 20.03 | 21.27 | 3,052,736 | +0.54(+2.61%) |
Sep 17, 2008 | 19.82 | 21.22 | 17.58 | 20.72 | 1,379,864 | +0.80(+4.00%) |
Sep 16, 2008 | 19.51 | 20.13 | 18.89 | 19.93 | 778,687 | +0.31(+1.61%) |
Sep 15, 2008 | 19.52 | 19.85 | 19.30 | 19.61 | 349,036 | -0.47(-2.33%) |
Sep 12, 2008 | 19.46 | 20.28 | 19.08 | 20.08 | 616,896 | +0.53(+2.73%) |
Sep 11, 2008 | 19.34 | 19.71 | 18.70 | 19.55 | 400,357 | +0.20(+1.02%) |
Sep 10, 2008 | 18.87 | 19.54 | 18.71 | 19.35 | 553,518 | +0.31(+1.65%) |
Sep 09, 2008 | 18.29 | 19.43 | 17.46 | 19.03 | 1,013,522 | +0.93(+5.14%) |
Sep 08, 2008 | 18.21 | 18.86 | 17.49 | 18.10 | 730,197 | +0.39(+2.19%) |
Sep 05, 2008 | 17.57 | 17.76 | 16.87 | 17.71 | 0 | +0.09(+0.50%) |
Sep 04, 2008 | 17.57 | 17.83 | 17.39 | 17.63 | 353,682 | -0.12(-0.70%) |
Sep 03, 2008 | 17.58 | 17.79 | 17.28 | 17.75 | 412,100 | +0.11(+0.62%) |
Sep 02, 2008 | 17.01 | 18.34 | 17.01 | 17.64 | 642,710 | +0.82(+4.87%) |
Aug 29, 2008 | 16.61 | 17.06 | 16.56 | 16.82 | 0 | +0.16(+0.97%) |
Aug 28, 2008 | 16.62 | 16.82 | 15.98 | 16.66 | 426,266 | +0.04(+0.26%) |
Aug 27, 2008 | 16.27 | 17.02 | 16.27 | 16.62 | 258,246 | +0.36(+2.21%) |
Aug 26, 2008 | 16.33 | 16.56 | 15.77 | 16.26 | 226,244 | -0.03(-0.18%) |
Aug 25, 2008 | 16.40 | 17.20 | 16.08 | 16.29 | 392,411 | -0.22(-1.33%) |
Aug 22, 2008 | 16.36 | 17.05 | 16.18 | 16.51 | 0 | +0.32(+1.99%) |
Aug 21, 2008 | 16.03 | 16.49 | 15.95 | 16.18 | 276,630 | +0.03(+0.18%) |
Aug 20, 2008 | 16.24 | 16.31 | 15.60 | 16.16 | 302,097 | +0.06(+0.36%) |
Aug 19, 2008 | 16.44 | 16.65 | 15.81 | 16.10 | 260,561 | -0.34(-2.09%) |
Aug 18, 2008 | 16.93 | 16.93 | 16.29 | 16.44 | 215,919 | -0.49(-2.90%) |
Aug 15, 2008 | 17.11 | 17.27 | 16.71 | 16.93 | 0 | -0.01(-0.04%) |
Aug 14, 2008 | 17.20 | 17.35 | 16.72 | 16.94 | 332,000 | -0.15(-0.90%) |
Aug 13, 2008 | 17.21 | 17.51 | 16.25 | 17.09 | 406,595 | -0.19(-1.10%) |
Aug 12, 2008 | 16.95 | 17.51 | 16.86 | 17.28 | 356,804 | +0.27(+1.59%) |
Aug 11, 2008 | 16.98 | 17.80 | 16.77 | 17.01 | 656,452 | -0.07(-0.39%) |
Aug 08, 2008 | 15.79 | 17.42 | 15.78 | 17.08 | 670,319 | +1.34(+8.51%) |
Aug 07, 2008 | 15.75 | 16.57 | 15.56 | 15.74 | 1,076,910 | +0.07(+0.47%) |
Aug 06, 2008 | 15.63 | 15.73 | 14.90 | 15.67 | 578,152 | +0.09(+0.56%) |
Aug 05, 2008 | 13.62 | 15.73 | 13.04 | 15.58 | 1,286,556 | +1.90(+13.92%) |
Aug 04, 2008 | 14.63 | 14.67 | 13.62 | 13.67 | 1,539,232 | -0.93(-6.37%) |