Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.53 | 16.17 | 14.23 | 15.34 | 19,110 | +0.34(+2.27%) |
Oct 30, 2008 | 15.69 | 15.69 | 14.00 | 15.00 | 14,866 | +0.10(+0.67%) |
Oct 29, 2008 | 14.50 | 15.00 | 14.07 | 14.90 | 52,950 | +0.83(+5.90%) |
Oct 28, 2008 | 11.74 | 15.00 | 10.59 | 14.07 | 19,942 | +2.40(+20.57%) |
Oct 27, 2008 | 12.75 | 12.77 | 11.34 | 11.67 | 19,526 | -0.88(-7.01%) |
Oct 24, 2008 | 14.19 | 14.19 | 12.37 | 12.55 | 23,851 | -1.08(-7.92%) |
Oct 23, 2008 | 14.87 | 14.88 | 13.61 | 13.63 | 15,847 | -1.15(-7.78%) |
Oct 22, 2008 | 15.65 | 15.72 | 14.78 | 14.78 | 27,587 | -1.69(-10.26%) |
Oct 21, 2008 | 16.81 | 17.65 | 15.97 | 16.47 | 22,491 | -0.65(-3.80%) |
Oct 20, 2008 | 17.28 | 18.32 | 15.66 | 17.12 | 34,985 | +1.08(+6.73%) |
Oct 17, 2008 | 16.00 | 17.49 | 15.00 | 16.04 | 24,649 | -0.79(-4.69%) |
Oct 16, 2008 | 15.94 | 18.30 | 14.73 | 16.83 | 45,049 | +1.74(+11.53%) |
Oct 15, 2008 | 15.72 | 15.75 | 14.49 | 15.09 | 9,461 | -0.86(-5.39%) |
Oct 14, 2008 | 18.27 | 18.27 | 14.57 | 15.95 | 22,967 | -2.05(-11.39%) |
Oct 13, 2008 | 19.43 | 19.43 | 17.01 | 18.00 | 24,240 | +1.23(+7.33%) |
Oct 10, 2008 | 14.46 | 18.12 | 13.54 | 16.77 | 21,040 | +2.02(+13.69%) |
Oct 09, 2008 | 17.40 | 17.40 | 14.16 | 14.75 | 24,152 | -2.63(-15.13%) |
Oct 08, 2008 | 15.59 | 19.97 | 15.47 | 17.38 | 15,375 | +1.22(+7.55%) |
Oct 07, 2008 | 15.97 | 17.79 | 15.95 | 16.16 | 30,654 | +0.21(+1.32%) |
Oct 06, 2008 | 16.40 | 17.30 | 15.75 | 15.95 | 21,117 | -0.47(-2.86%) |
Oct 03, 2008 | 17.27 | 18.84 | 16.36 | 16.42 | 11,220 | -0.55(-3.24%) |
Oct 02, 2008 | 19.35 | 19.35 | 16.51 | 16.97 | 25,911 | -0.07(-0.41%) |
Oct 01, 2008 | 18.00 | 18.43 | 17.01 | 17.04 | 7,884 | +0.04(+0.24%) |
Sep 30, 2008 | 17.37 | 18.26 | 17.00 | 17.00 | 27,553 | -0.08(-0.47%) |
Sep 29, 2008 | 18.77 | 20.41 | 11.00 | 17.08 | 65,202 | -1.99(-10.44%) |
Sep 26, 2008 | 19.75 | 19.75 | 19.04 | 19.07 | 14,994 | -0.87(-4.36%) |
Sep 25, 2008 | 20.72 | 21.68 | 19.89 | 19.94 | 21,386 | -0.73(-3.53%) |
Sep 24, 2008 | 20.95 | 21.71 | 20.67 | 20.67 | 10,925 | -0.28(-1.34%) |
Sep 23, 2008 | 18.00 | 22.10 | 18.00 | 20.95 | 15,386 | -0.20(-0.95%) |
Sep 22, 2008 | 21.74 | 22.10 | 20.20 | 21.15 | 10,348 | -0.25(-1.17%) |
Sep 19, 2008 | 22.99 | 23.99 | 20.64 | 21.40 | 133,999 | +1.41(+7.05%) |
Sep 18, 2008 | 17.83 | 21.15 | 17.00 | 19.99 | 80,181 | +2.53(+14.49%) |
Sep 17, 2008 | 18.42 | 18.43 | 16.75 | 17.46 | 32,049 | -1.54(-8.11%) |
Sep 16, 2008 | 18.48 | 19.49 | 18.25 | 19.00 | 18,361 | +0.04(+0.21%) |
Sep 15, 2008 | 19.08 | 19.98 | 17.60 | 18.96 | 12,245 | +0.60(+3.27%) |
Sep 12, 2008 | 19.57 | 19.58 | 18.36 | 18.36 | 6,861 | -0.03(-0.16%) |
Sep 11, 2008 | 18.36 | 19.46 | 18.36 | 18.39 | 14,711 | +0.03(+0.16%) |
Sep 10, 2008 | 18.09 | 18.48 | 17.85 | 18.36 | 12,347 | +0.58(+3.26%) |
Sep 09, 2008 | 19.14 | 19.14 | 17.78 | 17.78 | 24,858 | -1.06(-5.63%) |
Sep 08, 2008 | 18.19 | 18.98 | 17.79 | 18.84 | 19,661 | +1.41(+8.09%) |
Sep 05, 2008 | 16.80 | 17.60 | 16.80 | 17.43 | 19,879 | +0.01(+0.06%) |
Sep 04, 2008 | 17.03 | 17.49 | 16.72 | 17.42 | 13,159 | +0.12(+0.69%) |
Sep 03, 2008 | 16.82 | 17.45 | 16.63 | 17.30 | 23,058 | +0.43(+2.55%) |
Sep 02, 2008 | 17.28 | 17.63 | 16.70 | 16.87 | 9,428 | +0.13(+0.78%) |
Aug 29, 2008 | 16.50 | 16.85 | 16.47 | 16.74 | 18,669 | -0.07(-0.42%) |
Aug 28, 2008 | 16.50 | 17.03 | 16.50 | 16.81 | 21,068 | +0.38(+2.31%) |
Aug 27, 2008 | 16.40 | 16.50 | 16.38 | 16.43 | 10,097 | -0.07(-0.42%) |
Aug 26, 2008 | 16.68 | 16.68 | 16.33 | 16.50 | 3,999 | +0.19(+1.16%) |
Aug 25, 2008 | 16.54 | 16.80 | 16.25 | 16.31 | 7,484 | +0.06(+0.37%) |
Aug 22, 2008 | 16.26 | 16.54 | 16.05 | 16.25 | 10,165 | +0.04(+0.25%) |
Aug 21, 2008 | 16.50 | 16.76 | 16.08 | 16.21 | 26,442 | -0.44(-2.64%) |
Aug 20, 2008 | 16.99 | 17.61 | 16.65 | 16.65 | 10,702 | -0.33(-1.94%) |
Aug 19, 2008 | 17.46 | 17.52 | 16.88 | 16.98 | 17,230 | -0.52(-2.97%) |
Aug 18, 2008 | 18.23 | 18.23 | 17.44 | 17.50 | 7,682 | -0.50(-2.78%) |
Aug 15, 2008 | 18.86 | 19.01 | 17.70 | 18.00 | 29,333 | -0.50(-2.70%) |
Aug 14, 2008 | 18.27 | 18.65 | 18.27 | 18.50 | 16,954 | -0.06(-0.32%) |
Aug 13, 2008 | 18.00 | 19.58 | 17.76 | 18.56 | 25,607 | +0.40(+2.20%) |
Aug 12, 2008 | 18.46 | 18.46 | 17.97 | 18.16 | 21,641 | -0.47(-2.52%) |
Aug 11, 2008 | 18.50 | 19.00 | 18.27 | 18.63 | 31,248 | -0.42(-2.20%) |
Aug 08, 2008 | 18.28 | 19.60 | 17.92 | 19.05 | 21,045 | +0.72(+3.93%) |
Aug 07, 2008 | 18.41 | 18.83 | 17.27 | 18.33 | 28,630 | +0.43(+2.40%) |
Aug 06, 2008 | 18.21 | 18.46 | 17.42 | 17.90 | 53,774 | -0.31(-1.70%) |
Aug 05, 2008 | 17.34 | 20.87 | 16.01 | 18.21 | 27,763 | +1.21(+7.12%) |
Aug 04, 2008 | 16.79 | 17.79 | 16.79 | 17.00 | 20,878 | +0.20(+1.19%) |