Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.95 | 14.15 | 13.49 | 13.98 | 62,146 | +0.08(+0.58%) |
Oct 30, 2008 | 13.82 | 14.14 | 13.53 | 13.90 | 51,202 | +0.16(+1.16%) |
Oct 29, 2008 | 13.50 | 13.99 | 13.50 | 13.74 | 66,811 | +0.29(+2.16%) |
Oct 28, 2008 | 13.08 | 13.50 | 12.12 | 13.45 | 79,336 | +1.34(+11.07%) |
Oct 27, 2008 | 12.05 | 12.61 | 12.03 | 12.11 | 45,260 | -0.49(-3.89%) |
Oct 24, 2008 | 12.65 | 13.05 | 11.85 | 12.60 | 87,877 | +0.00(+0.00%) |
Oct 23, 2008 | 12.50 | 13.20 | 12.00 | 12.60 | 103,566 | -0.02(-0.16%) |
Oct 22, 2008 | 13.40 | 13.40 | 12.31 | 12.62 | 79,686 | -1.07(-7.82%) |
Oct 21, 2008 | 14.21 | 14.31 | 13.57 | 13.69 | 57,675 | -0.76(-5.26%) |
Oct 20, 2008 | 14.44 | 14.45 | 12.62 | 14.45 | 112,255 | +1.16(+8.73%) |
Oct 17, 2008 | 12.57 | 13.50 | 12.12 | 13.29 | 64,305 | +0.46(+3.59%) |
Oct 16, 2008 | 12.18 | 12.90 | 11.92 | 12.83 | 82,771 | -0.15(-1.16%) |
Oct 15, 2008 | 13.63 | 14.00 | 12.51 | 12.98 | 56,643 | -1.34(-9.36%) |
Oct 14, 2008 | 13.79 | 14.98 | 13.79 | 14.32 | 65,216 | +0.87(+6.47%) |
Oct 13, 2008 | 11.91 | 14.46 | 11.09 | 13.45 | 115,482 | +2.61(+24.08%) |
Oct 10, 2008 | 12.14 | 15.91 | 8.730 | 10.84 | 232,708 | -1.06(-8.91%) |
Oct 09, 2008 | 14.99 | 14.99 | 11.28 | 11.90 | 100,643 | -2.47(-17.19%) |
Oct 08, 2008 | 14.11 | 14.38 | 12.27 | 14.37 | 145,711 | -0.13(-0.90%) |
Oct 07, 2008 | 15.47 | 15.47 | 14.50 | 14.50 | 69,496 | -1.04(-6.69%) |
Oct 06, 2008 | 16.25 | 16.50 | 14.06 | 15.54 | 140,809 | -1.56(-9.12%) |
Oct 03, 2008 | 17.45 | 17.45 | 17.00 | 17.10 | 36,890 | +0.10(+0.59%) |
Oct 02, 2008 | 17.40 | 17.40 | 17.00 | 17.00 | 43,789 | -0.20(-1.16%) |
Oct 01, 2008 | 16.62 | 17.60 | 16.62 | 17.20 | 33,488 | +0.38(+2.26%) |
Sep 30, 2008 | 17.68 | 17.68 | 16.40 | 16.82 | 43,451 | +0.51(+3.13%) |
Sep 29, 2008 | 17.70 | 18.08 | 16.01 | 16.31 | 84,299 | -1.66(-9.24%) |
Sep 26, 2008 | 17.54 | 18.50 | 17.54 | 17.97 | 0 | -0.44(-2.39%) |
Sep 25, 2008 | 18.84 | 18.84 | 18.18 | 18.41 | 39,557 | +0.24(+1.32%) |
Sep 24, 2008 | 18.72 | 18.72 | 18.06 | 18.17 | 56,848 | -0.15(-0.82%) |
Sep 23, 2008 | 18.23 | 18.48 | 18.12 | 18.32 | 60,961 | -0.47(-2.50%) |
Sep 22, 2008 | 19.00 | 19.00 | 18.43 | 18.79 | 43,492 | -0.21(-1.11%) |
Sep 19, 2008 | 19.35 | 19.36 | 18.40 | 19.00 | 0 | +1.60(+9.20%) |
Sep 18, 2008 | 16.67 | 17.80 | 16.34 | 17.40 | 109,617 | +0.25(+1.46%) |
Sep 17, 2008 | 17.37 | 17.62 | 16.97 | 17.15 | 79,100 | -0.83(-4.62%) |
Sep 16, 2008 | 18.53 | 18.75 | 17.67 | 17.98 | 87,755 | -0.76(-4.06%) |
Sep 15, 2008 | 18.52 | 19.26 | 18.52 | 18.74 | 45,259 | -0.82(-4.19%) |
Sep 12, 2008 | 19.28 | 19.61 | 18.74 | 19.56 | 32,171 | +0.02(+0.10%) |
Sep 11, 2008 | 19.37 | 19.61 | 19.23 | 19.54 | 72,522 | -0.23(-1.16%) |
Sep 10, 2008 | 20.07 | 20.07 | 19.70 | 19.77 | 45,546 | +0.17(+0.87%) |
Sep 09, 2008 | 19.44 | 20.14 | 19.44 | 19.60 | 66,841 | -0.33(-1.66%) |
Sep 08, 2008 | 20.00 | 20.08 | 19.63 | 19.93 | 73,219 | +0.30(+1.53%) |
Sep 05, 2008 | 19.48 | 20.00 | 19.06 | 19.63 | 0 | -0.40(-2.00%) |
Sep 04, 2008 | 20.24 | 20.27 | 19.92 | 20.03 | 56,581 | -0.17(-0.84%) |
Sep 03, 2008 | 20.46 | 20.46 | 20.15 | 20.20 | 54,907 | -0.23(-1.13%) |
Sep 02, 2008 | 20.42 | 20.68 | 20.42 | 20.43 | 46,952 | -0.02(-0.10%) |
Aug 29, 2008 | 21.13 | 21.13 | 20.42 | 20.45 | 51,578 | -0.11(-0.54%) |
Aug 28, 2008 | 20.43 | 20.61 | 20.07 | 20.56 | 42,719 | +0.13(+0.64%) |
Aug 27, 2008 | 21.00 | 21.00 | 20.36 | 20.43 | 53,013 | +0.15(+0.74%) |
Aug 26, 2008 | 21.01 | 21.01 | 20.10 | 20.28 | 119,966 | -0.11(-0.54%) |
Aug 25, 2008 | 20.72 | 20.72 | 20.39 | 20.39 | 28,898 | -0.30(-1.45%) |
Aug 22, 2008 | 20.64 | 20.80 | 20.57 | 20.69 | 27,008 | +0.11(+0.53%) |
Aug 21, 2008 | 20.46 | 20.87 | 20.44 | 20.58 | 43,939 | +0.14(+0.68%) |
Aug 20, 2008 | 20.38 | 20.59 | 20.38 | 20.44 | 31,462 | -0.03(-0.15%) |
Aug 19, 2008 | 20.54 | 20.54 | 20.41 | 20.47 | 25,995 | -0.06(-0.29%) |
Aug 18, 2008 | 20.56 | 20.60 | 20.43 | 20.53 | 34,508 | +0.11(+0.54%) |
Aug 15, 2008 | 20.28 | 20.61 | 20.28 | 20.42 | 0 | +0.04(+0.20%) |
Aug 14, 2008 | 20.40 | 20.48 | 20.28 | 20.38 | 27,303 | -0.08(-0.39%) |
Aug 13, 2008 | 21.62 | 21.62 | 20.46 | 20.46 | 51,623 | -0.29(-1.40%) |
Aug 12, 2008 | 21.49 | 21.49 | 20.70 | 20.75 | 37,923 | -0.18(-0.86%) |
Aug 11, 2008 | 20.74 | 20.97 | 20.63 | 20.93 | 38,648 | +0.24(+1.16%) |
Aug 08, 2008 | 20.35 | 20.69 | 20.30 | 20.69 | 22,096 | +0.30(+1.47%) |
Aug 07, 2008 | 20.98 | 20.99 | 20.29 | 20.39 | 40,926 | -0.12(-0.59%) |
Aug 06, 2008 | 20.91 | 21.34 | 20.42 | 20.51 | 38,707 | -0.09(-0.44%) |
Aug 05, 2008 | 20.40 | 20.60 | 20.33 | 20.60 | 38,304 | +0.31(+1.53%) |
Aug 04, 2008 | 21.00 | 21.00 | 20.29 | 20.29 | 49,272 | -0.39(-1.89%) |