Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.45 | 13.81 | 13.45 | 13.72 | 12,530 | +0.39(+2.91%) |
Oct 30, 2008 | 12.79 | 13.39 | 12.79 | 13.33 | 3,106 | +0.41(+3.14%) |
Oct 29, 2008 | 12.78 | 12.99 | 12.78 | 12.93 | 22,378 | +0.20(+1.56%) |
Oct 28, 2008 | 11.88 | 12.73 | 11.82 | 12.73 | 4,098 | +0.88(+7.47%) |
Oct 27, 2008 | 11.87 | 12.47 | 11.84 | 11.84 | 4,692 | -0.47(-3.82%) |
Oct 24, 2008 | 11.27 | 12.41 | 11.27 | 12.31 | 4,440 | -0.38(-2.98%) |
Oct 23, 2008 | 12.58 | 12.69 | 12.28 | 12.69 | 3,450 | -0.34(-2.63%) |
Oct 22, 2008 | 13.30 | 13.32 | 13.04 | 13.04 | 30,939 | -0.91(-6.54%) |
Oct 21, 2008 | 13.95 | 13.95 | 13.95 | 13.95 | 848 | -0.12(-0.83%) |
Oct 20, 2008 | 13.87 | 14.14 | 13.81 | 14.07 | 23,251 | +0.06(+0.45%) |
Oct 17, 2008 | 13.63 | 14.19 | 13.63 | 14.00 | 343,866 | +0.88(+6.67%) |
Oct 16, 2008 | 13.36 | 13.43 | 12.67 | 13.13 | 12,398 | -0.20(-1.50%) |
Oct 15, 2008 | 14.06 | 14.13 | 13.33 | 13.33 | 3,471 | -1.44(-9.77%) |
Oct 14, 2008 | 15.38 | 15.38 | 14.74 | 14.77 | 2,769 | -0.07(-0.49%) |
Oct 13, 2008 | 13.54 | 14.84 | 13.54 | 14.84 | 4,467 | +1.87(+14.40%) |
Oct 10, 2008 | 12.77 | 13.55 | 12.19 | 12.97 | 12,613 | -0.72(-5.27%) |
Oct 09, 2008 | 14.27 | 14.34 | 13.69 | 13.69 | 4,286 | -0.74(-5.13%) |
Oct 08, 2008 | 14.58 | 14.77 | 13.96 | 14.43 | 7,560 | +0.04(+0.25%) |
Oct 07, 2008 | 15.34 | 15.34 | 14.40 | 14.40 | 6,345 | -0.68(-4.49%) |
Oct 06, 2008 | 15.37 | 15.80 | 14.63 | 15.08 | 6,242 | -0.91(-5.70%) |
Oct 03, 2008 | 16.62 | 16.72 | 15.99 | 15.99 | 4,957 | +0.05(+0.28%) |
Oct 02, 2008 | 16.69 | 17.10 | 15.94 | 15.94 | 18,508 | -1.16(-6.78%) |
Oct 01, 2008 | 17.22 | 17.28 | 17.03 | 17.10 | 5,909 | -0.19(-1.08%) |
Sep 30, 2008 | 16.35 | 17.29 | 16.35 | 17.29 | 16,449 | +0.86(+5.22%) |
Sep 29, 2008 | 17.47 | 17.47 | 16.43 | 16.43 | 59,951 | -1.62(-9.00%) |
Sep 26, 2008 | 17.98 | 18.05 | 17.98 | 18.05 | 0 | -0.44(-2.38%) |
Sep 25, 2008 | 17.95 | 18.51 | 17.95 | 18.49 | 3,027 | +0.15(+0.82%) |
Sep 24, 2008 | 18.34 | 18.40 | 18.34 | 18.34 | 397 | -0.02(-0.10%) |
Sep 23, 2008 | 18.47 | 18.43 | 18.36 | 18.36 | 877 | -0.23(-1.21%) |
Sep 22, 2008 | 19.41 | 19.41 | 18.59 | 18.59 | 3,323 | -0.63(-3.29%) |
Sep 19, 2008 | 19.50 | 19.50 | 19.14 | 19.22 | 0 | +1.33(+7.42%) |
Sep 18, 2008 | 17.83 | 18.21 | 17.83 | 17.89 | 5,317 | -0.08(-0.45%) |
Sep 17, 2008 | 18.83 | 18.83 | 17.86 | 17.97 | 35,666 | -0.74(-3.96%) |
Sep 16, 2008 | 17.97 | 18.71 | 17.97 | 18.71 | 5,594 | -0.02(-0.11%) |
Sep 15, 2008 | 18.19 | 19.05 | 18.18 | 18.73 | 5,496 | -0.64(-3.29%) |
Sep 12, 2008 | 19.35 | 19.37 | 19.16 | 19.37 | 600 | +0.21(+1.08%) |
Sep 11, 2008 | 18.87 | 19.21 | 18.87 | 19.17 | 19,379 | +0.25(+1.34%) |
Sep 10, 2008 | 18.78 | 18.91 | 18.78 | 18.91 | 1,210 | -0.04(-0.23%) |
Sep 09, 2008 | 19.17 | 19.26 | 18.90 | 18.96 | 2,772 | -0.55(-2.83%) |
Sep 08, 2008 | 20.28 | 20.30 | 19.51 | 19.51 | 28,934 | -0.02(-0.10%) |
Sep 05, 2008 | 19.16 | 19.54 | 18.93 | 19.53 | 0 | -0.06(-0.32%) |
Sep 04, 2008 | 19.86 | 19.86 | 19.54 | 19.59 | 2,894 | -0.48(-2.38%) |
Sep 03, 2008 | 20.09 | 20.10 | 20.03 | 20.07 | 9,611 | -0.26(-1.29%) |
Sep 02, 2008 | 20.67 | 20.67 | 20.33 | 20.33 | 6,545 | -0.33(-1.60%) |
Aug 29, 2008 | 20.61 | 20.66 | 20.54 | 20.66 | 1,533 | -0.01(-0.06%) |
Aug 28, 2008 | 20.56 | 20.67 | 20.56 | 20.67 | 360 | +0.25(+1.24%) |
Aug 27, 2008 | 20.31 | 20.48 | 20.31 | 20.42 | 573 | +0.19(+0.94%) |
Aug 26, 2008 | 20.34 | 20.34 | 20.23 | 20.23 | 846 | -0.09(-0.45%) |
Aug 25, 2008 | 20.46 | 20.65 | 20.32 | 20.32 | 775 | -0.28(-1.35%) |
Aug 22, 2008 | 20.51 | 20.61 | 20.51 | 20.60 | 10,044 | +0.17(+0.85%) |
Aug 21, 2008 | 20.36 | 20.43 | 20.36 | 20.43 | 2,476 | +0.12(+0.57%) |
Aug 20, 2008 | 20.31 | 20.31 | 20.31 | 20.31 | 221 | +0.05(+0.27%) |
Aug 19, 2008 | 20.36 | 20.36 | 20.26 | 20.26 | 1,704 | -0.17(-0.85%) |
Aug 18, 2008 | 20.63 | 21.02 | 20.43 | 20.43 | 986 | -0.26(-1.27%) |
Aug 15, 2008 | 21.02 | 21.02 | 20.63 | 20.70 | 0 | +0.12(+0.59%) |
Aug 14, 2008 | 20.61 | 20.61 | 20.57 | 20.57 | 1,263 | +0.13(+0.62%) |
Aug 13, 2008 | 20.26 | 20.53 | 20.25 | 20.45 | 1,707 | +0.08(+0.40%) |
Aug 12, 2008 | 20.32 | 20.40 | 20.32 | 20.37 | 10,195 | -0.09(-0.44%) |
Aug 11, 2008 | 20.04 | 20.46 | 20.04 | 20.46 | 1,843 | +0.14(+0.71%) |
Aug 08, 2008 | 20.04 | 20.33 | 20.04 | 20.31 | 1,570 | +0.37(+1.86%) |
Aug 07, 2008 | 20.10 | 20.15 | 19.94 | 19.94 | 4,457 | -0.37(-1.82%) |
Aug 06, 2008 | 20.13 | 20.31 | 20.13 | 20.31 | 2,237 | +0.06(+0.31%) |
Aug 05, 2008 | 20.13 | 20.30 | 20.09 | 20.25 | 6,242 | +0.19(+0.95%) |
Aug 04, 2008 | 20.07 | 20.07 | 20.02 | 20.06 | 1,550 | -0.09(-0.45%) |