Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.29 | 11.71 | 10.18 | 11.71 | 1,290,589 | +1.44(+14.06%) |
Oct 30, 2008 | 10.62 | 10.88 | 10.03 | 10.27 | 1,303,676 | +0.36(+3.61%) |
Oct 29, 2008 | 10.29 | 10.57 | 9.910 | 9.910 | 1,674,274 | -0.34(-3.32%) |
Oct 28, 2008 | 11.16 | 11.16 | 10.08 | 10.25 | 1,241,713 | -0.76(-6.93%) |
Oct 27, 2008 | 11.28 | 11.72 | 10.98 | 11.01 | 576,085 | -0.39(-3.45%) |
Oct 24, 2008 | 11.34 | 11.81 | 11.16 | 11.41 | 740,156 | -0.55(-4.64%) |
Oct 23, 2008 | 12.68 | 12.90 | 10.98 | 11.96 | 848,448 | -0.72(-5.69%) |
Oct 22, 2008 | 12.91 | 13.12 | 12.46 | 12.68 | 510,202 | -0.32(-2.48%) |
Oct 21, 2008 | 13.12 | 13.54 | 12.90 | 13.01 | 547,176 | -0.25(-1.89%) |
Oct 20, 2008 | 13.04 | 13.29 | 12.85 | 13.26 | 374,786 | +0.30(+2.30%) |
Oct 17, 2008 | 13.13 | 13.47 | 12.65 | 12.96 | 545,473 | -0.40(-2.99%) |
Oct 16, 2008 | 13.87 | 14.24 | 13.14 | 13.36 | 619,013 | -0.42(-3.07%) |
Oct 15, 2008 | 15.29 | 15.36 | 13.78 | 13.78 | 312,550 | -1.82(-11.66%) |
Oct 14, 2008 | 14.99 | 15.78 | 14.70 | 15.60 | 554,432 | +0.83(+5.61%) |
Oct 13, 2008 | 14.27 | 14.78 | 14.12 | 14.77 | 313,138 | +0.78(+5.59%) |
Oct 10, 2008 | 13.45 | 13.99 | 12.83 | 13.99 | 890,597 | +0.07(+0.47%) |
Oct 09, 2008 | 14.65 | 15.06 | 13.82 | 13.93 | 541,158 | -0.62(-4.27%) |
Oct 08, 2008 | 14.56 | 14.77 | 14.10 | 14.55 | 549,856 | -0.08(-0.53%) |
Oct 07, 2008 | 16.28 | 16.28 | 14.32 | 14.62 | 754,841 | -1.60(-9.89%) |
Oct 06, 2008 | 15.80 | 16.32 | 15.17 | 16.23 | 373,291 | +0.07(+0.44%) |
Oct 03, 2008 | 16.90 | 17.15 | 16.03 | 16.16 | 400,802 | -0.66(-3.90%) |
Oct 02, 2008 | 17.03 | 17.03 | 16.59 | 16.81 | 394,706 | -0.40(-2.32%) |
Oct 01, 2008 | 17.03 | 17.27 | 16.80 | 17.21 | 302,338 | -0.03(-0.17%) |
Sep 30, 2008 | 17.37 | 17.51 | 16.17 | 17.24 | 390,338 | -0.68(-3.80%) |
Sep 29, 2008 | 18.61 | 18.61 | 17.75 | 17.92 | 615,121 | -0.98(-5.21%) |
Sep 26, 2008 | 18.72 | 19.00 | 18.53 | 18.91 | 0 | -0.32(-1.68%) |
Sep 25, 2008 | 19.39 | 19.51 | 18.78 | 19.23 | 303,896 | -0.16(-0.83%) |
Sep 24, 2008 | 19.65 | 19.80 | 19.19 | 19.39 | 376,029 | -0.27(-1.37%) |
Sep 23, 2008 | 19.67 | 19.81 | 19.19 | 19.66 | 419,606 | -0.16(-0.81%) |
Sep 22, 2008 | 20.48 | 20.50 | 19.68 | 19.82 | 231,921 | -0.66(-3.21%) |
Sep 19, 2008 | 19.68 | 20.67 | 19.59 | 20.48 | 0 | +0.70(+3.56%) |
Sep 18, 2008 | 20.05 | 20.18 | 18.53 | 19.77 | 688,608 | -0.12(-0.60%) |
Sep 17, 2008 | 20.58 | 20.65 | 19.80 | 19.89 | 383,491 | -1.06(-5.04%) |
Sep 16, 2008 | 20.49 | 21.18 | 20.19 | 20.95 | 265,803 | +0.16(+0.75%) |
Sep 15, 2008 | 21.50 | 21.90 | 20.79 | 20.79 | 350,749 | -1.30(-5.89%) |
Sep 12, 2008 | 21.69 | 22.21 | 21.62 | 22.09 | 280,948 | +0.35(+1.59%) |
Sep 11, 2008 | 21.53 | 21.90 | 21.10 | 21.75 | 491,283 | +0.10(+0.44%) |
Sep 10, 2008 | 21.95 | 22.00 | 21.51 | 21.65 | 284,697 | -0.11(-0.52%) |
Sep 09, 2008 | 21.83 | 22.04 | 21.62 | 21.77 | 682,450 | -0.11(-0.49%) |
Sep 08, 2008 | 22.05 | 22.14 | 21.43 | 21.87 | 402,156 | +0.19(+0.88%) |
Sep 05, 2008 | 22.13 | 22.21 | 21.37 | 21.68 | 0 | -0.45(-2.02%) |
Sep 04, 2008 | 22.15 | 22.31 | 21.79 | 22.13 | 456,870 | -0.15(-0.67%) |
Sep 03, 2008 | 22.27 | 22.69 | 22.09 | 22.28 | 596,372 | +0.11(+0.51%) |
Sep 02, 2008 | 22.56 | 22.68 | 22.09 | 22.16 | 356,738 | -0.10(-0.43%) |
Aug 29, 2008 | 21.94 | 22.40 | 21.94 | 22.26 | 367,485 | +0.19(+0.84%) |
Aug 28, 2008 | 22.14 | 22.37 | 22.01 | 22.08 | 368,690 | -0.08(-0.38%) |
Aug 27, 2008 | 21.71 | 22.27 | 21.71 | 22.16 | 460,104 | +0.33(+1.50%) |
Aug 26, 2008 | 21.62 | 21.90 | 21.58 | 21.83 | 368,013 | +0.08(+0.36%) |
Aug 25, 2008 | 21.78 | 21.93 | 21.63 | 21.75 | 474,886 | -0.05(-0.25%) |
Aug 22, 2008 | 21.66 | 21.82 | 21.50 | 21.81 | 679,852 | +0.15(+0.69%) |
Aug 21, 2008 | 21.37 | 21.80 | 21.25 | 21.66 | 565,663 | +0.00(+0.00%) |
Aug 20, 2008 | 21.90 | 22.08 | 21.32 | 21.66 | 459,558 | -0.42(-1.89%) |
Aug 19, 2008 | 22.55 | 22.57 | 20.88 | 22.08 | 661,142 | -0.48(-2.12%) |
Aug 18, 2008 | 22.42 | 22.74 | 22.11 | 22.55 | 544,630 | +0.13(+0.59%) |
Aug 15, 2008 | 21.55 | 23.98 | 21.55 | 22.42 | 0 | +0.81(+3.73%) |
Aug 14, 2008 | 21.01 | 21.66 | 21.01 | 21.62 | 275,958 | +0.35(+1.63%) |
Aug 13, 2008 | 21.54 | 21.77 | 21.09 | 21.27 | 344,630 | -0.36(-1.66%) |
Aug 12, 2008 | 21.17 | 21.74 | 21.03 | 21.63 | 474,138 | +0.45(+2.11%) |
Aug 11, 2008 | 20.80 | 21.62 | 20.59 | 21.18 | 429,625 | +0.21(+1.00%) |
Aug 08, 2008 | 20.15 | 21.28 | 20.15 | 20.97 | 507,105 | +0.69(+3.38%) |
Aug 07, 2008 | 19.82 | 20.69 | 19.71 | 20.29 | 476,575 | +0.43(+2.16%) |
Aug 06, 2008 | 19.59 | 19.89 | 19.26 | 19.86 | 331,709 | +0.02(+0.12%) |
Aug 05, 2008 | 19.76 | 20.03 | 19.31 | 19.83 | 356,972 | +0.02(+0.09%) |
Aug 04, 2008 | 19.78 | 20.21 | 19.38 | 19.81 | 410,370 | -0.23(-1.13%) |