Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.58 | 18.14 | 17.07 | 18.12 | 707,902 | +0.52(+2.94%) |
Oct 30, 2008 | 16.47 | 17.76 | 15.74 | 17.61 | 679,662 | +1.59(+9.94%) |
Oct 29, 2008 | 15.97 | 16.77 | 15.24 | 16.01 | 933,054 | -0.06(-0.37%) |
Oct 28, 2008 | 13.69 | 16.10 | 13.39 | 16.07 | 811,006 | +2.61(+19.42%) |
Oct 27, 2008 | 13.30 | 13.91 | 12.48 | 13.46 | 898,277 | +0.88(+7.00%) |
Oct 24, 2008 | 12.69 | 13.98 | 12.56 | 12.58 | 750,571 | -0.95(-7.01%) |
Oct 23, 2008 | 14.45 | 14.62 | 12.32 | 13.53 | 941,773 | -0.82(-5.73%) |
Oct 22, 2008 | 15.08 | 15.31 | 14.13 | 14.35 | 630,841 | -0.60(-4.01%) |
Oct 21, 2008 | 15.12 | 16.12 | 14.79 | 14.95 | 777,465 | -0.60(-3.86%) |
Oct 20, 2008 | 14.72 | 15.75 | 14.54 | 15.55 | 323,618 | +0.93(+6.33%) |
Oct 17, 2008 | 15.04 | 16.29 | 14.48 | 14.62 | 677,316 | -0.98(-6.31%) |
Oct 16, 2008 | 14.53 | 15.84 | 13.33 | 15.61 | 663,527 | +1.15(+7.94%) |
Oct 15, 2008 | 16.13 | 16.28 | 14.30 | 14.46 | 792,102 | -1.87(-11.43%) |
Oct 14, 2008 | 15.37 | 17.40 | 15.37 | 16.33 | 1,074,401 | +1.02(+6.68%) |
Oct 13, 2008 | 14.87 | 15.49 | 13.52 | 15.30 | 643,484 | +1.21(+8.62%) |
Oct 10, 2008 | 11.85 | 15.10 | 11.11 | 14.09 | 1,199,901 | +1.89(+15.47%) |
Oct 09, 2008 | 14.36 | 14.99 | 12.14 | 12.20 | 1,324,846 | -2.29(-15.79%) |
Oct 08, 2008 | 15.12 | 16.20 | 14.44 | 14.49 | 508,615 | -0.85(-5.55%) |
Oct 07, 2008 | 18.13 | 18.13 | 15.18 | 15.34 | 668,575 | -2.88(-15.81%) |
Oct 06, 2008 | 16.88 | 18.39 | 14.49 | 18.22 | 840,773 | +1.01(+5.85%) |
Oct 03, 2008 | 19.01 | 19.62 | 17.21 | 17.21 | 401,817 | -1.24(-6.70%) |
Oct 02, 2008 | 18.75 | 20.73 | 18.06 | 18.45 | 528,742 | -0.04(-0.24%) |
Oct 01, 2008 | 17.87 | 18.51 | 17.29 | 18.49 | 569,224 | +0.87(+4.96%) |
Sep 30, 2008 | 18.07 | 18.51 | 17.40 | 17.62 | 563,858 | +0.30(+1.71%) |
Sep 29, 2008 | 18.67 | 19.25 | 17.03 | 17.32 | 557,579 | -1.35(-7.25%) |
Sep 26, 2008 | 18.49 | 18.88 | 17.77 | 18.68 | 647,044 | -0.36(-1.87%) |
Sep 25, 2008 | 21.28 | 21.66 | 18.88 | 19.04 | 443,336 | +0.49(+2.63%) |
Sep 24, 2008 | 18.41 | 19.18 | 18.17 | 18.55 | 680,392 | +0.14(+0.76%) |
Sep 23, 2008 | 19.21 | 19.21 | 17.70 | 18.41 | 518,218 | +0.33(+1.80%) |
Sep 22, 2008 | 22.21 | 22.21 | 18.08 | 18.08 | 711,183 | -3.58(-16.51%) |
Sep 19, 2008 | 25.35 | 25.91 | 19.62 | 21.66 | 2,499,147 | +0.17(+0.79%) |
Sep 18, 2008 | 18.86 | 23.68 | 18.75 | 21.49 | 3,555,128 | +2.73(+14.57%) |
Sep 17, 2008 | 18.72 | 19.78 | 18.25 | 18.75 | 1,713,409 | -0.61(-3.14%) |
Sep 16, 2008 | 17.26 | 19.55 | 16.97 | 19.36 | 1,761,839 | +2.16(+12.57%) |
Sep 15, 2008 | 17.16 | 17.77 | 16.84 | 17.20 | 1,049,911 | -0.50(-2.80%) |
Sep 12, 2008 | 16.34 | 18.12 | 16.21 | 17.70 | 828,520 | +0.99(+5.94%) |
Sep 11, 2008 | 16.27 | 17.01 | 15.75 | 16.70 | 988,110 | +0.16(+0.98%) |
Sep 10, 2008 | 17.15 | 17.37 | 15.61 | 16.54 | 794,585 | -0.22(-1.33%) |
Sep 09, 2008 | 16.69 | 17.77 | 16.64 | 16.76 | 1,319,648 | -0.70(-3.99%) |
Sep 08, 2008 | 16.96 | 22.36 | 16.75 | 17.46 | 2,023,084 | +1.30(+8.07%) |
Sep 05, 2008 | 15.70 | 16.29 | 15.22 | 16.16 | 889,078 | +0.33(+2.06%) |
Sep 04, 2008 | 15.93 | 16.15 | 15.64 | 15.83 | 828,741 | -0.16(-1.02%) |
Sep 03, 2008 | 15.36 | 15.99 | 15.21 | 15.99 | 883,057 | +0.76(+4.96%) |
Sep 02, 2008 | 14.69 | 15.28 | 14.39 | 15.24 | 1,136,288 | +0.90(+6.30%) |
Aug 29, 2008 | 14.19 | 14.49 | 13.85 | 14.33 | 563,392 | +0.13(+0.94%) |
Aug 28, 2008 | 13.88 | 14.35 | 13.50 | 14.20 | 534,795 | +0.36(+2.62%) |
Aug 27, 2008 | 13.35 | 14.07 | 13.19 | 13.84 | 685,114 | +0.46(+3.43%) |
Aug 26, 2008 | 13.25 | 13.65 | 12.95 | 13.38 | 726,713 | +0.09(+0.67%) |
Aug 25, 2008 | 13.81 | 13.86 | 13.22 | 13.29 | 452,018 | -0.56(-4.01%) |
Aug 22, 2008 | 13.51 | 14.04 | 13.39 | 13.85 | 715,589 | +0.44(+3.31%) |
Aug 21, 2008 | 13.50 | 13.72 | 13.13 | 13.40 | 680,511 | -0.41(-3.00%) |
Aug 20, 2008 | 14.09 | 14.23 | 13.42 | 13.82 | 643,370 | -0.22(-1.58%) |
Aug 19, 2008 | 14.36 | 14.40 | 13.77 | 14.04 | 627,723 | -0.38(-2.62%) |
Aug 18, 2008 | 15.20 | 15.20 | 14.19 | 14.42 | 696,750 | -0.81(-5.35%) |
Aug 15, 2008 | 16.19 | 16.66 | 15.00 | 15.23 | 1,210,180 | +0.00(+0.00%) |
Aug 14, 2008 | 14.92 | 15.51 | 14.64 | 15.23 | 943,423 | +0.10(+0.64%) |
Aug 13, 2008 | 16.41 | 16.41 | 14.82 | 15.13 | 1,756,837 | -1.36(-8.26%) |
Aug 12, 2008 | 17.03 | 17.09 | 16.06 | 16.50 | 1,833,166 | -0.62(-3.63%) |
Aug 11, 2008 | 14.81 | 17.39 | 14.81 | 17.12 | 1,992,177 | +2.27(+15.25%) |
Aug 08, 2008 | 13.87 | 14.85 | 13.81 | 14.85 | 1,200,601 | +0.91(+6.53%) |
Aug 07, 2008 | 13.59 | 14.07 | 13.36 | 13.94 | 1,409,139 | +0.28(+2.06%) |
Aug 06, 2008 | 13.23 | 13.73 | 12.90 | 13.66 | 875,805 | +0.44(+3.36%) |
Aug 05, 2008 | 12.40 | 13.26 | 12.11 | 13.22 | 1,320,727 | +1.07(+8.84%) |
Aug 04, 2008 | 12.51 | 12.55 | 11.65 | 12.14 | 818,316 | -0.10(-0.85%) |