Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.15 | 15.96 | 14.77 | 15.81 | 209,119 | +0.58(+3.81%) |
Oct 30, 2008 | 14.49 | 15.29 | 14.28 | 15.23 | 328,643 | +1.15(+8.17%) |
Oct 29, 2008 | 14.35 | 14.50 | 14.02 | 14.08 | 468,248 | -0.37(-2.56%) |
Oct 28, 2008 | 14.90 | 15.29 | 14.16 | 14.45 | 406,373 | -0.20(-1.37%) |
Oct 27, 2008 | 14.75 | 15.47 | 14.56 | 14.65 | 303,038 | -0.11(-0.75%) |
Oct 24, 2008 | 13.77 | 15.16 | 13.77 | 14.76 | 267,135 | +0.08(+0.54%) |
Oct 23, 2008 | 13.84 | 15.89 | 13.84 | 14.68 | 699,049 | +1.32(+9.88%) |
Oct 22, 2008 | 14.05 | 14.35 | 13.24 | 13.36 | 220,926 | -0.84(-5.92%) |
Oct 21, 2008 | 13.98 | 14.61 | 13.98 | 14.20 | 254,192 | +0.13(+0.92%) |
Oct 20, 2008 | 13.82 | 14.62 | 13.45 | 14.07 | 265,644 | +0.84(+6.35%) |
Oct 17, 2008 | 13.44 | 14.12 | 13.23 | 13.23 | 212,220 | -0.64(-4.61%) |
Oct 16, 2008 | 13.32 | 13.98 | 12.62 | 13.87 | 351,123 | +0.46(+3.43%) |
Oct 15, 2008 | 15.03 | 15.60 | 13.29 | 13.41 | 319,420 | -1.80(-11.83%) |
Oct 14, 2008 | 16.19 | 16.19 | 15.10 | 15.21 | 247,351 | -0.79(-4.94%) |
Oct 13, 2008 | 14.97 | 16.43 | 14.86 | 16.00 | 404,232 | +1.49(+10.27%) |
Oct 10, 2008 | 13.11 | 14.90 | 12.77 | 14.51 | 446,959 | +1.01(+7.48%) |
Oct 09, 2008 | 14.64 | 14.88 | 13.43 | 13.50 | 514,447 | -0.97(-6.70%) |
Oct 08, 2008 | 13.63 | 14.91 | 13.52 | 14.47 | 400,982 | +0.48(+3.43%) |
Oct 07, 2008 | 14.48 | 14.87 | 13.94 | 13.99 | 233,397 | -0.48(-3.32%) |
Oct 06, 2008 | 14.89 | 14.92 | 13.56 | 14.47 | 333,782 | -0.63(-4.17%) |
Oct 03, 2008 | 15.92 | 16.03 | 14.93 | 15.10 | 304,520 | -0.62(-3.94%) |
Oct 02, 2008 | 15.80 | 15.97 | 15.67 | 15.72 | 183,273 | -0.15(-0.95%) |
Oct 01, 2008 | 16.37 | 16.37 | 15.76 | 15.87 | 201,534 | -0.54(-3.29%) |
Sep 30, 2008 | 16.07 | 16.48 | 15.75 | 16.41 | 276,917 | +0.47(+2.95%) |
Sep 29, 2008 | 16.80 | 16.99 | 15.94 | 15.94 | 162,943 | -1.21(-7.06%) |
Sep 26, 2008 | 16.59 | 17.22 | 16.59 | 17.15 | 122,285 | +0.41(+2.45%) |
Sep 25, 2008 | 16.96 | 17.12 | 16.57 | 16.74 | 155,570 | -0.08(-0.48%) |
Sep 24, 2008 | 17.37 | 17.50 | 16.75 | 16.82 | 165,466 | -0.49(-2.83%) |
Sep 23, 2008 | 16.81 | 17.37 | 16.73 | 17.31 | 203,260 | +0.53(+3.16%) |
Sep 22, 2008 | 17.38 | 17.42 | 16.73 | 16.78 | 197,256 | -0.70(-4.00%) |
Sep 19, 2008 | 17.72 | 18.10 | 16.67 | 17.48 | 552,479 | +0.32(+1.86%) |
Sep 18, 2008 | 16.95 | 17.45 | 16.70 | 17.16 | 578,390 | +0.50(+3.00%) |
Sep 17, 2008 | 16.41 | 16.94 | 16.23 | 16.66 | 376,143 | +0.05(+0.30%) |
Sep 16, 2008 | 16.22 | 16.87 | 15.91 | 16.61 | 362,194 | +0.35(+2.15%) |
Sep 15, 2008 | 16.83 | 17.01 | 16.15 | 16.26 | 249,050 | -0.49(-2.93%) |
Sep 12, 2008 | 17.00 | 17.00 | 16.44 | 16.75 | 322,038 | -0.34(-1.99%) |
Sep 11, 2008 | 16.65 | 17.12 | 16.51 | 17.09 | 270,097 | +0.20(+1.18%) |
Sep 10, 2008 | 17.03 | 17.03 | 16.60 | 16.89 | 305,523 | +0.10(+0.60%) |
Sep 09, 2008 | 17.21 | 17.69 | 16.58 | 16.79 | 265,596 | -0.35(-2.04%) |
Sep 08, 2008 | 17.65 | 17.89 | 17.09 | 17.14 | 355,391 | -0.36(-2.06%) |
Sep 05, 2008 | 17.82 | 17.84 | 16.96 | 17.50 | 586,854 | -0.80(-4.37%) |
Sep 04, 2008 | 19.19 | 19.19 | 17.89 | 18.30 | 614,338 | -0.96(-4.98%) |
Sep 03, 2008 | 19.40 | 19.78 | 19.19 | 19.26 | 246,972 | -0.17(-0.87%) |
Sep 02, 2008 | 19.86 | 19.94 | 19.12 | 19.43 | 246,331 | -0.12(-0.61%) |
Aug 29, 2008 | 19.70 | 19.70 | 19.10 | 19.55 | 208,807 | -0.22(-1.11%) |
Aug 28, 2008 | 19.70 | 19.85 | 19.44 | 19.77 | 232,122 | +0.19(+0.97%) |
Aug 27, 2008 | 18.82 | 20.05 | 18.78 | 19.58 | 628,008 | +0.64(+3.38%) |
Aug 26, 2008 | 18.80 | 19.02 | 18.65 | 18.94 | 194,911 | +0.15(+0.80%) |
Aug 25, 2008 | 19.28 | 19.28 | 18.43 | 18.79 | 228,122 | -0.59(-3.04%) |
Aug 22, 2008 | 19.32 | 19.68 | 19.23 | 19.38 | 106,137 | +0.07(+0.36%) |
Aug 21, 2008 | 19.10 | 19.75 | 19.10 | 19.31 | 204,980 | +0.05(+0.26%) |
Aug 20, 2008 | 19.52 | 19.64 | 19.01 | 19.26 | 147,986 | -0.22(-1.13%) |
Aug 19, 2008 | 19.23 | 19.77 | 19.05 | 19.48 | 231,694 | +0.11(+0.57%) |
Aug 18, 2008 | 19.75 | 19.84 | 19.11 | 19.37 | 167,992 | -0.34(-1.73%) |
Aug 15, 2008 | 19.80 | 20.11 | 19.47 | 19.71 | 253,080 | +0.01(+0.05%) |
Aug 14, 2008 | 19.75 | 19.93 | 19.58 | 19.70 | 142,294 | -0.21(-1.05%) |
Aug 13, 2008 | 19.96 | 20.18 | 19.36 | 19.91 | 312,996 | -0.09(-0.45%) |
Aug 12, 2008 | 20.36 | 20.44 | 19.70 | 20.00 | 238,887 | -0.40(-1.96%) |
Aug 11, 2008 | 20.20 | 20.53 | 19.66 | 20.40 | 276,928 | +0.43(+2.15%) |
Aug 08, 2008 | 19.44 | 20.02 | 19.26 | 19.97 | 203,573 | +0.59(+3.04%) |
Aug 07, 2008 | 19.97 | 20.11 | 19.27 | 19.38 | 442,248 | -0.89(-4.39%) |
Aug 06, 2008 | 20.15 | 20.34 | 19.79 | 20.27 | 238,439 | -0.09(-0.44%) |
Aug 05, 2008 | 20.01 | 20.47 | 19.96 | 20.36 | 245,115 | +0.50(+2.52%) |
Aug 04, 2008 | 20.35 | 20.47 | 19.66 | 19.86 | 227,008 | -0.34(-1.68%) |