Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.71 | 18.24 | 15.93 | 18.05 | 521,606 | +0.62(+3.58%) |
Oct 30, 2008 | 16.31 | 17.50 | 15.47 | 17.42 | 446,504 | +1.91(+12.35%) |
Oct 29, 2008 | 15.48 | 16.45 | 15.13 | 15.51 | 415,197 | -0.05(-0.29%) |
Oct 28, 2008 | 14.20 | 15.56 | 13.68 | 15.55 | 466,489 | +1.85(+13.47%) |
Oct 27, 2008 | 14.19 | 14.76 | 13.66 | 13.71 | 230,300 | -0.65(-4.55%) |
Oct 24, 2008 | 13.50 | 15.05 | 13.49 | 14.36 | 382,237 | -0.51(-3.42%) |
Oct 23, 2008 | 14.68 | 15.16 | 13.99 | 14.87 | 350,601 | +0.34(+2.35%) |
Oct 22, 2008 | 14.75 | 15.78 | 14.44 | 14.53 | 436,900 | -0.65(-4.26%) |
Oct 21, 2008 | 15.30 | 15.84 | 15.05 | 15.17 | 236,191 | -0.51(-3.25%) |
Oct 20, 2008 | 14.82 | 15.75 | 14.54 | 15.68 | 393,780 | +1.02(+6.94%) |
Oct 17, 2008 | 14.75 | 15.90 | 14.44 | 14.67 | 538,931 | -0.83(-5.35%) |
Oct 16, 2008 | 14.70 | 16.71 | 13.32 | 15.49 | 525,390 | +1.06(+7.37%) |
Oct 15, 2008 | 15.34 | 16.70 | 14.42 | 14.43 | 371,822 | -1.53(-9.61%) |
Oct 14, 2008 | 17.76 | 17.83 | 15.14 | 15.97 | 470,596 | -1.89(-10.60%) |
Oct 13, 2008 | 15.18 | 17.86 | 14.89 | 17.86 | 470,107 | +2.67(+17.62%) |
Oct 10, 2008 | 13.71 | 16.08 | 12.79 | 15.18 | 723,054 | +1.06(+7.48%) |
Oct 09, 2008 | 16.66 | 16.96 | 14.13 | 14.13 | 799,959 | -2.13(-13.09%) |
Oct 08, 2008 | 16.12 | 18.99 | 15.43 | 16.25 | 317,758 | -0.28(-1.70%) |
Oct 07, 2008 | 16.73 | 18.71 | 16.38 | 16.54 | 266,321 | -1.22(-6.85%) |
Oct 06, 2008 | 16.66 | 18.92 | 16.12 | 17.75 | 323,643 | +0.59(+3.45%) |
Oct 03, 2008 | 18.59 | 19.19 | 17.08 | 17.16 | 195,118 | -0.98(-5.40%) |
Oct 02, 2008 | 19.18 | 19.38 | 18.14 | 18.14 | 119,969 | -1.19(-6.17%) |
Oct 01, 2008 | 17.27 | 20.13 | 16.15 | 19.33 | 331,204 | +1.91(+10.99%) |
Sep 30, 2008 | 17.40 | 18.38 | 16.67 | 17.42 | 408,038 | +0.52(+3.10%) |
Sep 29, 2008 | 18.45 | 19.29 | 16.81 | 16.89 | 239,574 | -2.11(-11.12%) |
Sep 26, 2008 | 18.50 | 19.79 | 18.46 | 19.00 | 396,455 | -0.22(-1.15%) |
Sep 25, 2008 | 19.12 | 19.94 | 18.50 | 19.23 | 235,456 | +0.45(+2.39%) |
Sep 24, 2008 | 19.02 | 19.76 | 18.44 | 18.78 | 122,755 | -0.02(-0.08%) |
Sep 23, 2008 | 18.93 | 19.72 | 18.53 | 18.79 | 190,558 | -0.33(-1.71%) |
Sep 22, 2008 | 19.70 | 19.70 | 18.62 | 19.12 | 228,346 | -0.83(-4.15%) |
Sep 19, 2008 | 23.10 | 23.10 | 18.44 | 19.95 | 1,328,814 | +0.95(+5.00%) |
Sep 18, 2008 | 18.15 | 19.18 | 17.42 | 19.00 | 721,131 | +1.22(+6.88%) |
Sep 17, 2008 | 19.20 | 19.20 | 16.76 | 17.77 | 740,204 | -1.83(-9.34%) |
Sep 16, 2008 | 17.57 | 19.61 | 17.48 | 19.61 | 568,963 | +1.66(+9.28%) |
Sep 15, 2008 | 17.95 | 19.10 | 17.88 | 17.94 | 425,666 | -0.61(-3.28%) |
Sep 12, 2008 | 18.27 | 18.97 | 18.27 | 18.55 | 276,814 | -0.03(-0.16%) |
Sep 11, 2008 | 18.12 | 18.66 | 17.97 | 18.58 | 328,469 | -0.23(-1.21%) |
Sep 10, 2008 | 18.65 | 19.01 | 17.96 | 18.81 | 459,945 | +0.52(+2.87%) |
Sep 09, 2008 | 18.81 | 19.51 | 18.28 | 18.28 | 441,415 | -0.76(-3.99%) |
Sep 08, 2008 | 18.96 | 19.38 | 18.37 | 19.04 | 570,676 | +0.33(+1.79%) |
Sep 05, 2008 | 18.39 | 18.78 | 18.24 | 18.71 | 358,620 | +0.11(+0.57%) |
Sep 04, 2008 | 18.80 | 19.04 | 18.48 | 18.60 | 329,141 | -0.43(-2.24%) |
Sep 03, 2008 | 18.45 | 19.10 | 18.41 | 19.03 | 307,130 | +0.52(+2.83%) |
Sep 02, 2008 | 18.76 | 18.94 | 18.15 | 18.50 | 256,505 | +0.16(+0.87%) |
Aug 29, 2008 | 18.48 | 18.66 | 18.24 | 18.34 | 249,469 | -0.32(-1.71%) |
Aug 28, 2008 | 18.15 | 18.66 | 17.98 | 18.66 | 286,326 | +0.52(+2.89%) |
Aug 27, 2008 | 17.89 | 18.18 | 17.87 | 18.14 | 231,833 | +0.21(+1.14%) |
Aug 26, 2008 | 17.71 | 18.07 | 17.71 | 17.93 | 229,181 | +0.19(+1.07%) |
Aug 25, 2008 | 17.90 | 17.93 | 17.65 | 17.74 | 247,906 | -0.31(-1.73%) |
Aug 22, 2008 | 17.86 | 18.16 | 17.48 | 18.05 | 332,287 | +0.34(+1.93%) |
Aug 21, 2008 | 17.96 | 18.16 | 17.53 | 17.71 | 329,752 | -0.62(-3.40%) |
Aug 20, 2008 | 17.86 | 18.50 | 17.86 | 18.34 | 327,369 | +0.18(+1.00%) |
Aug 19, 2008 | 18.26 | 18.44 | 18.09 | 18.15 | 248,478 | -0.21(-1.12%) |
Aug 18, 2008 | 18.79 | 18.79 | 18.26 | 18.36 | 277,095 | -0.43(-2.27%) |
Aug 15, 2008 | 18.81 | 19.14 | 18.43 | 18.78 | 478,803 | +0.27(+1.48%) |
Aug 14, 2008 | 18.14 | 18.75 | 17.61 | 18.51 | 306,115 | +0.40(+2.22%) |
Aug 13, 2008 | 18.09 | 18.35 | 17.67 | 18.11 | 397,456 | -0.10(-0.54%) |
Aug 12, 2008 | 18.13 | 18.37 | 17.99 | 18.21 | 314,642 | -0.05(-0.29%) |
Aug 11, 2008 | 17.91 | 18.71 | 17.61 | 18.26 | 323,679 | +0.34(+1.91%) |
Aug 08, 2008 | 17.16 | 17.93 | 17.16 | 17.92 | 350,276 | +0.71(+4.11%) |
Aug 07, 2008 | 17.55 | 17.77 | 17.15 | 17.21 | 416,105 | -0.59(-3.29%) |
Aug 06, 2008 | 17.87 | 17.87 | 17.51 | 17.80 | 384,878 | -0.20(-1.10%) |
Aug 05, 2008 | 17.54 | 18.05 | 17.35 | 17.99 | 403,453 | +0.64(+3.68%) |
Aug 04, 2008 | 17.13 | 17.55 | 16.72 | 17.36 | 618,877 | +0.58(+3.44%) |