Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.50 | 15.11 | 14.50 | 14.94 | 67,094 | +0.15(+1.01%) |
Oct 30, 2008 | 14.60 | 15.00 | 14.45 | 14.79 | 45,499 | +0.78(+5.57%) |
Oct 29, 2008 | 13.96 | 14.05 | 13.65 | 14.01 | 21,393 | +0.02(+0.14%) |
Oct 28, 2008 | 14.08 | 14.39 | 13.87 | 13.99 | 47,400 | -0.22(-1.55%) |
Oct 27, 2008 | 14.70 | 14.80 | 14.01 | 14.21 | 35,332 | -0.56(-3.79%) |
Oct 24, 2008 | 14.20 | 15.00 | 14.03 | 14.77 | 57,110 | -0.53(-3.46%) |
Oct 23, 2008 | 15.85 | 16.50 | 15.23 | 15.30 | 64,460 | -0.70(-4.37%) |
Oct 22, 2008 | 15.96 | 16.20 | 15.76 | 16.00 | 129,544 | -0.01(-0.06%) |
Oct 21, 2008 | 15.65 | 16.18 | 15.60 | 16.01 | 70,655 | +0.45(+2.89%) |
Oct 20, 2008 | 14.40 | 15.56 | 14.40 | 15.56 | 64,369 | +0.98(+6.72%) |
Oct 17, 2008 | 14.40 | 14.73 | 14.10 | 14.58 | 45,128 | +0.32(+2.24%) |
Oct 16, 2008 | 14.92 | 14.92 | 14.07 | 14.26 | 78,047 | -0.74(-4.93%) |
Oct 15, 2008 | 13.44 | 15.00 | 13.44 | 15.00 | 199,202 | +0.25(+1.69%) |
Oct 14, 2008 | 12.02 | 14.75 | 12.02 | 14.75 | 687,491 | +2.80(+23.43%) |
Oct 13, 2008 | 11.50 | 12.05 | 9.020 | 11.95 | 131,332 | +3.10(+35.03%) |
Oct 10, 2008 | 10.01 | 10.10 | 7.700 | 8.850 | 214,862 | -1.28(-12.64%) |
Oct 09, 2008 | 11.75 | 12.00 | 10.13 | 10.13 | 205,087 | -1.09(-9.71%) |
Oct 08, 2008 | 11.60 | 11.60 | 11.00 | 11.22 | 122,830 | -0.44(-3.77%) |
Oct 07, 2008 | 13.00 | 13.30 | 11.66 | 11.66 | 1,156,558 | -1.04(-8.19%) |
Oct 06, 2008 | 14.89 | 14.89 | 11.55 | 12.70 | 230,204 | -2.54(-16.67%) |
Oct 03, 2008 | 15.03 | 15.39 | 14.84 | 15.24 | 79,949 | +0.48(+3.25%) |
Oct 02, 2008 | 15.40 | 15.40 | 14.63 | 14.76 | 77,418 | -0.24(-1.60%) |
Oct 01, 2008 | 14.35 | 15.20 | 13.60 | 15.00 | 82,550 | +0.50(+3.45%) |
Sep 30, 2008 | 12.82 | 14.75 | 12.82 | 14.50 | 87,965 | +1.90(+15.08%) |
Sep 29, 2008 | 14.13 | 14.35 | 12.25 | 12.60 | 236,999 | -2.35(-15.72%) |
Sep 26, 2008 | 15.00 | 15.18 | 14.29 | 14.95 | 0 | -0.63(-4.04%) |
Sep 25, 2008 | 15.24 | 15.64 | 14.97 | 15.58 | 261,685 | +0.83(+5.63%) |
Sep 24, 2008 | 15.27 | 15.45 | 14.68 | 14.75 | 449,319 | -0.13(-0.87%) |
Sep 23, 2008 | 15.10 | 15.10 | 13.97 | 14.88 | 768,871 | +0.01(+0.07%) |
Sep 22, 2008 | 16.51 | 16.86 | 14.35 | 14.87 | 92,681 | -1.13(-7.06%) |
Sep 19, 2008 | 17.02 | 19.00 | 15.80 | 16.00 | 0 | +1.50(+10.34%) |
Sep 18, 2008 | 13.24 | 15.59 | 12.07 | 14.50 | 425,265 | +2.32(+19.05%) |
Sep 17, 2008 | 13.50 | 13.50 | 12.04 | 12.18 | 181,578 | -1.74(-12.50%) |
Sep 16, 2008 | 13.50 | 14.19 | 12.85 | 13.92 | 535,937 | -1.86(-11.79%) |
Sep 15, 2008 | 17.00 | 17.00 | 15.35 | 15.78 | 151,335 | -1.94(-10.95%) |
Sep 12, 2008 | 17.39 | 17.73 | 16.90 | 17.72 | 471,796 | +0.41(+2.37%) |
Sep 11, 2008 | 17.89 | 17.89 | 17.30 | 17.31 | 1,896,463 | -0.80(-4.42%) |
Sep 10, 2008 | 18.85 | 18.85 | 18.08 | 18.11 | 46,408 | -0.64(-3.41%) |
Sep 09, 2008 | 19.48 | 19.60 | 18.65 | 18.75 | 60,162 | -1.03(-5.21%) |
Sep 08, 2008 | 20.38 | 20.38 | 19.71 | 19.78 | 577,260 | -0.33(-1.64%) |
Sep 05, 2008 | 20.17 | 20.17 | 19.93 | 20.11 | 0 | -0.01(-0.05%) |
Sep 04, 2008 | 19.80 | 20.12 | 19.72 | 20.12 | 69,523 | +0.40(+2.03%) |
Sep 03, 2008 | 19.80 | 20.13 | 19.72 | 19.72 | 854,695 | -0.05(-0.25%) |
Sep 02, 2008 | 20.01 | 20.09 | 19.65 | 19.77 | 49,501 | -0.09(-0.45%) |
Aug 29, 2008 | 19.45 | 19.99 | 19.40 | 19.86 | 58,507 | +0.51(+2.64%) |
Aug 28, 2008 | 19.16 | 19.45 | 19.05 | 19.35 | 41,106 | +0.15(+0.78%) |
Aug 27, 2008 | 19.09 | 19.20 | 19.09 | 19.20 | 26,421 | +0.11(+0.58%) |
Aug 26, 2008 | 18.84 | 19.09 | 18.84 | 19.09 | 329,183 | +0.19(+1.01%) |
Aug 25, 2008 | 19.05 | 19.18 | 18.90 | 18.90 | 32,978 | -0.31(-1.61%) |
Aug 22, 2008 | 18.93 | 19.32 | 18.93 | 19.21 | 49,896 | +0.28(+1.48%) |
Aug 21, 2008 | 17.97 | 19.00 | 17.97 | 18.93 | 21,101 | +0.01(+0.05%) |
Aug 20, 2008 | 18.76 | 18.94 | 18.68 | 18.92 | 27,274 | -0.33(-1.71%) |
Aug 19, 2008 | 20.34 | 20.34 | 18.85 | 19.25 | 457,172 | -1.06(-5.22%) |
Aug 18, 2008 | 20.56 | 20.64 | 20.20 | 20.31 | 494,460 | -0.21(-1.02%) |
Aug 15, 2008 | 20.38 | 20.62 | 20.38 | 20.52 | 0 | +0.10(+0.49%) |
Aug 14, 2008 | 20.52 | 20.77 | 20.38 | 20.42 | 22,932 | -0.33(-1.59%) |
Aug 13, 2008 | 21.22 | 21.22 | 20.60 | 20.75 | 28,905 | -0.38(-1.80%) |
Aug 12, 2008 | 21.07 | 21.25 | 21.02 | 21.13 | 22,959 | -0.04(-0.19%) |
Aug 11, 2008 | 21.10 | 21.27 | 21.05 | 21.17 | 12,456 | -0.13(-0.61%) |
Aug 08, 2008 | 21.25 | 21.50 | 21.03 | 21.30 | 51,488 | +0.25(+1.19%) |
Aug 07, 2008 | 20.89 | 21.08 | 20.89 | 21.05 | 45,104 | +0.17(+0.81%) |
Aug 06, 2008 | 20.72 | 21.00 | 20.72 | 20.88 | 27,507 | -0.10(-0.48%) |
Aug 05, 2008 | 20.83 | 21.00 | 20.83 | 20.98 | 20,325 | +0.10(+0.48%) |
Aug 04, 2008 | 20.79 | 20.88 | 20.66 | 20.88 | 17,271 | -0.01(-0.05%) |