Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.47 | 13.32 | 12.12 | 12.86 | 1,209,736 | +0.30(+2.39%) |
Oct 30, 2008 | 12.59 | 13.11 | 11.96 | 12.56 | 719,918 | +0.41(+3.41%) |
Oct 29, 2008 | 12.19 | 12.78 | 11.69 | 12.14 | 918,220 | +0.10(+0.85%) |
Oct 28, 2008 | 11.28 | 12.09 | 10.67 | 12.04 | 1,100,379 | +1.12(+10.27%) |
Oct 27, 2008 | 10.90 | 11.43 | 10.72 | 10.92 | 949,505 | -0.11(-0.98%) |
Oct 24, 2008 | 11.47 | 11.91 | 10.69 | 11.03 | 1,715,996 | -1.24(-10.13%) |
Oct 23, 2008 | 13.44 | 13.79 | 11.81 | 12.27 | 991,062 | -1.04(-7.81%) |
Oct 22, 2008 | 14.02 | 14.10 | 13.09 | 13.31 | 814,232 | -1.20(-8.26%) |
Oct 21, 2008 | 13.78 | 14.75 | 13.78 | 14.51 | 1,004,647 | +0.48(+3.41%) |
Oct 20, 2008 | 13.62 | 14.05 | 13.12 | 14.03 | 416,616 | +0.55(+4.12%) |
Oct 17, 2008 | 13.68 | 14.34 | 13.41 | 13.48 | 650,821 | -0.64(-4.56%) |
Oct 16, 2008 | 13.81 | 14.30 | 12.76 | 14.12 | 788,196 | +0.45(+3.31%) |
Oct 15, 2008 | 14.22 | 14.66 | 13.51 | 13.67 | 661,566 | -0.76(-5.30%) |
Oct 14, 2008 | 14.53 | 14.70 | 13.22 | 14.43 | 1,118,580 | +0.83(+6.09%) |
Oct 13, 2008 | 13.56 | 13.70 | 12.73 | 13.60 | 815,288 | +0.84(+6.59%) |
Oct 10, 2008 | 11.35 | 13.00 | 10.52 | 12.76 | 1,829,401 | +0.97(+8.22%) |
Oct 09, 2008 | 12.42 | 12.46 | 11.51 | 11.79 | 1,386,720 | -0.57(-4.59%) |
Oct 08, 2008 | 12.68 | 14.02 | 12.30 | 12.36 | 531,213 | -0.65(-5.00%) |
Oct 07, 2008 | 14.59 | 14.79 | 13.01 | 13.01 | 834,039 | -1.59(-10.91%) |
Oct 06, 2008 | 15.88 | 16.55 | 13.78 | 14.60 | 951,996 | -1.56(-9.66%) |
Oct 03, 2008 | 16.20 | 16.57 | 15.29 | 16.17 | 659,911 | +0.36(+2.26%) |
Oct 02, 2008 | 15.90 | 16.25 | 15.76 | 15.81 | 325,078 | -0.18(-1.16%) |
Oct 01, 2008 | 15.40 | 16.01 | 15.38 | 15.99 | 294,206 | +0.20(+1.29%) |
Sep 30, 2008 | 14.72 | 16.25 | 14.66 | 15.79 | 442,735 | +0.97(+6.54%) |
Sep 29, 2008 | 15.32 | 15.84 | 13.99 | 14.82 | 409,136 | -0.94(-5.95%) |
Sep 26, 2008 | 15.52 | 16.12 | 15.01 | 15.76 | 321,363 | +0.24(+1.52%) |
Sep 25, 2008 | 15.25 | 15.64 | 14.91 | 15.52 | 547,264 | -0.21(-1.34%) |
Sep 24, 2008 | 15.50 | 16.03 | 15.09 | 15.73 | 399,099 | +0.27(+1.77%) |
Sep 23, 2008 | 16.29 | 16.38 | 15.45 | 15.46 | 496,861 | -0.83(-5.09%) |
Sep 22, 2008 | 16.64 | 16.85 | 15.94 | 16.29 | 801,567 | -1.38(-7.83%) |
Sep 19, 2008 | 20.33 | 25.53 | 16.68 | 17.67 | 3,502,747 | +0.24(+1.39%) |
Sep 18, 2008 | 15.30 | 17.47 | 13.07 | 17.43 | 2,542,620 | +2.54(+17.04%) |
Sep 17, 2008 | 15.18 | 15.52 | 14.32 | 14.89 | 1,485,659 | -0.67(-4.30%) |
Sep 16, 2008 | 13.73 | 15.56 | 13.42 | 15.56 | 2,019,757 | +1.89(+13.85%) |
Sep 15, 2008 | 13.84 | 14.29 | 13.56 | 13.67 | 631,925 | -0.38(-2.72%) |
Sep 12, 2008 | 13.37 | 14.12 | 13.37 | 14.05 | 695,295 | +0.51(+3.77%) |
Sep 11, 2008 | 12.77 | 13.62 | 12.69 | 13.54 | 674,585 | +0.41(+3.16%) |
Sep 10, 2008 | 13.62 | 13.88 | 12.68 | 13.12 | 1,138,683 | -0.29(-2.14%) |
Sep 09, 2008 | 13.84 | 14.09 | 13.38 | 13.41 | 998,848 | -0.61(-4.32%) |
Sep 08, 2008 | 14.17 | 14.31 | 13.81 | 14.02 | 1,134,616 | +0.48(+3.53%) |
Sep 05, 2008 | 13.20 | 13.63 | 13.02 | 13.54 | 655,201 | +0.18(+1.38%) |
Sep 04, 2008 | 13.79 | 13.92 | 13.35 | 13.35 | 864,762 | -0.61(-4.38%) |
Sep 03, 2008 | 13.46 | 14.06 | 13.46 | 13.97 | 1,014,305 | +0.13(+0.97%) |
Sep 02, 2008 | 13.97 | 14.25 | 13.54 | 13.83 | 811,072 | +0.24(+1.78%) |
Aug 29, 2008 | 13.59 | 13.70 | 13.46 | 13.59 | 720,728 | -0.20(-1.48%) |
Aug 28, 2008 | 13.35 | 13.90 | 13.26 | 13.79 | 612,107 | +0.57(+4.34%) |
Aug 27, 2008 | 13.32 | 13.57 | 13.07 | 13.22 | 547,777 | -0.14(-1.05%) |
Aug 26, 2008 | 13.00 | 13.38 | 13.00 | 13.36 | 529,283 | +0.38(+2.90%) |
Aug 25, 2008 | 13.46 | 13.56 | 12.98 | 12.98 | 519,975 | -0.59(-4.32%) |
Aug 22, 2008 | 13.28 | 13.83 | 13.13 | 13.57 | 766,505 | +0.36(+2.70%) |
Aug 21, 2008 | 13.29 | 13.49 | 13.11 | 13.21 | 599,982 | -0.27(-2.03%) |
Aug 20, 2008 | 13.69 | 13.96 | 13.30 | 13.49 | 777,497 | -0.15(-1.12%) |
Aug 19, 2008 | 13.93 | 13.99 | 13.47 | 13.64 | 634,167 | -0.47(-3.30%) |
Aug 18, 2008 | 14.67 | 14.67 | 14.10 | 14.11 | 591,452 | -0.57(-3.91%) |
Aug 15, 2008 | 14.72 | 14.79 | 14.31 | 14.68 | 1,030,890 | +0.18(+1.23%) |
Aug 14, 2008 | 14.18 | 14.55 | 14.00 | 14.50 | 601,507 | +0.22(+1.56%) |
Aug 13, 2008 | 14.45 | 14.54 | 14.02 | 14.28 | 1,015,998 | -0.27(-1.84%) |
Aug 12, 2008 | 14.60 | 14.72 | 14.04 | 14.55 | 1,183,809 | -0.18(-1.21%) |
Aug 11, 2008 | 14.35 | 14.98 | 14.30 | 14.72 | 1,763,985 | +0.54(+3.82%) |
Aug 08, 2008 | 13.75 | 14.35 | 13.75 | 14.18 | 1,643,035 | +0.46(+3.34%) |
Aug 07, 2008 | 14.74 | 14.98 | 13.62 | 13.72 | 1,371,014 | -1.24(-8.27%) |
Aug 06, 2008 | 14.77 | 15.03 | 14.39 | 14.96 | 1,025,784 | +0.16(+1.08%) |
Aug 05, 2008 | 14.19 | 14.87 | 14.04 | 14.80 | 1,134,037 | +0.61(+4.31%) |
Aug 04, 2008 | 14.05 | 14.34 | 13.71 | 14.19 | 890,630 | +0.10(+0.72%) |