Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.33 | 14.64 | 13.92 | 14.59 | 1,351,669 | +0.26(+1.79%) |
Oct 30, 2008 | 14.43 | 14.60 | 14.19 | 14.33 | 911,915 | +0.24(+1.72%) |
Oct 29, 2008 | 13.66 | 14.70 | 13.47 | 14.09 | 719,548 | +0.51(+3.78%) |
Oct 28, 2008 | 12.73 | 13.59 | 12.48 | 13.57 | 1,205,141 | +1.18(+9.48%) |
Oct 27, 2008 | 13.13 | 13.44 | 12.38 | 12.40 | 1,142,296 | -0.95(-7.14%) |
Oct 24, 2008 | 13.05 | 13.94 | 13.03 | 13.35 | 876,400 | -0.35(-2.54%) |
Oct 23, 2008 | 14.09 | 14.46 | 13.31 | 13.70 | 1,446,490 | -0.31(-2.24%) |
Oct 22, 2008 | 14.51 | 14.68 | 13.67 | 14.02 | 936,230 | -0.76(-5.14%) |
Oct 21, 2008 | 14.53 | 15.11 | 14.23 | 14.78 | 663,041 | +0.01(+0.10%) |
Oct 20, 2008 | 14.19 | 14.81 | 14.08 | 14.76 | 442,371 | +0.64(+4.56%) |
Oct 17, 2008 | 14.04 | 14.95 | 13.61 | 14.12 | 1,025,767 | -0.39(-2.67%) |
Oct 16, 2008 | 13.63 | 14.53 | 13.17 | 14.50 | 1,487,606 | +0.98(+7.27%) |
Oct 15, 2008 | 14.39 | 14.46 | 13.49 | 13.52 | 1,342,476 | -1.05(-7.21%) |
Oct 14, 2008 | 15.37 | 15.49 | 14.30 | 14.57 | 1,097,604 | -0.50(-3.34%) |
Oct 13, 2008 | 14.70 | 15.11 | 14.28 | 15.08 | 1,751,455 | +0.76(+5.31%) |
Oct 10, 2008 | 13.07 | 14.37 | 12.82 | 14.32 | 2,354,928 | +0.77(+5.68%) |
Oct 09, 2008 | 14.17 | 14.76 | 13.54 | 13.55 | 1,367,772 | -0.35(-2.54%) |
Oct 08, 2008 | 13.50 | 14.43 | 13.33 | 13.90 | 1,268,118 | +0.03(+0.21%) |
Oct 07, 2008 | 14.30 | 14.62 | 13.82 | 13.87 | 873,864 | -0.17(-1.21%) |
Oct 06, 2008 | 14.58 | 14.58 | 13.65 | 14.04 | 1,200,777 | -0.57(-3.88%) |
Oct 03, 2008 | 15.53 | 15.85 | 14.21 | 14.61 | 1,230,526 | -0.84(-5.45%) |
Oct 02, 2008 | 16.01 | 16.23 | 15.31 | 15.45 | 1,225,327 | -0.73(-4.49%) |
Oct 01, 2008 | 16.44 | 16.65 | 15.98 | 16.17 | 554,200 | -0.39(-2.37%) |
Sep 30, 2008 | 16.11 | 16.64 | 15.87 | 16.57 | 793,338 | +0.70(+4.39%) |
Sep 29, 2008 | 16.73 | 16.77 | 15.61 | 15.87 | 1,840,961 | -1.00(-5.94%) |
Sep 26, 2008 | 16.82 | 17.08 | 16.56 | 16.87 | 0 | -0.07(-0.43%) |
Sep 25, 2008 | 16.49 | 17.08 | 16.40 | 16.94 | 976,880 | +0.41(+2.46%) |
Sep 24, 2008 | 17.10 | 17.16 | 16.47 | 16.54 | 894,364 | -0.58(-3.39%) |
Sep 23, 2008 | 17.72 | 17.95 | 17.06 | 17.12 | 536,564 | -0.60(-3.41%) |
Sep 22, 2008 | 18.59 | 18.87 | 17.63 | 17.72 | 578,091 | -0.91(-4.88%) |
Sep 19, 2008 | 20.33 | 20.33 | 17.50 | 18.63 | 0 | +0.25(+1.37%) |
Sep 18, 2008 | 17.31 | 18.42 | 17.14 | 18.38 | 2,178,364 | +1.33(+7.81%) |
Sep 17, 2008 | 17.11 | 17.23 | 16.84 | 17.05 | 1,258,497 | -0.27(-1.56%) |
Sep 16, 2008 | 16.38 | 17.35 | 15.71 | 17.32 | 1,368,262 | +0.87(+5.26%) |
Sep 15, 2008 | 16.32 | 16.77 | 16.32 | 16.45 | 517,467 | -0.29(-1.73%) |
Sep 12, 2008 | 16.32 | 16.74 | 16.26 | 16.74 | 1,037,710 | +0.29(+1.76%) |
Sep 11, 2008 | 16.53 | 16.99 | 16.31 | 16.45 | 2,689,206 | -0.22(-1.31%) |
Sep 10, 2008 | 16.91 | 17.12 | 16.58 | 16.67 | 1,134,234 | -0.26(-1.54%) |
Sep 09, 2008 | 17.08 | 17.75 | 16.93 | 16.93 | 842,531 | -0.11(-0.62%) |
Sep 08, 2008 | 17.19 | 17.21 | 16.59 | 17.04 | 937,705 | +0.22(+1.32%) |
Sep 05, 2008 | 17.11 | 17.15 | 16.72 | 16.82 | 0 | -0.36(-2.11%) |
Sep 04, 2008 | 17.79 | 17.81 | 17.18 | 17.18 | 698,726 | -0.77(-4.31%) |
Sep 03, 2008 | 18.01 | 18.41 | 17.91 | 17.95 | 462,196 | -0.05(-0.27%) |
Sep 02, 2008 | 18.25 | 18.71 | 17.82 | 18.00 | 557,992 | -0.17(-0.96%) |
Aug 29, 2008 | 18.29 | 18.34 | 17.93 | 18.18 | 447,957 | -0.15(-0.82%) |
Aug 28, 2008 | 17.60 | 18.40 | 17.60 | 18.33 | 499,447 | +0.77(+4.38%) |
Aug 27, 2008 | 17.29 | 17.74 | 17.24 | 17.56 | 457,020 | +0.25(+1.43%) |
Aug 26, 2008 | 16.95 | 17.42 | 16.94 | 17.31 | 655,162 | +0.36(+2.11%) |
Aug 25, 2008 | 16.98 | 17.08 | 16.84 | 16.95 | 357,023 | -0.12(-0.71%) |
Aug 22, 2008 | 16.96 | 17.39 | 16.87 | 17.07 | 343,302 | +0.15(+0.89%) |
Aug 21, 2008 | 16.93 | 17.25 | 16.84 | 16.92 | 554,295 | -0.15(-0.91%) |
Aug 20, 2008 | 17.18 | 17.31 | 16.90 | 17.08 | 1,609,036 | -0.07(-0.42%) |
Aug 19, 2008 | 17.32 | 17.48 | 17.00 | 17.15 | 790,993 | -0.37(-2.13%) |
Aug 18, 2008 | 17.73 | 17.95 | 17.36 | 17.52 | 449,180 | -0.22(-1.23%) |
Aug 15, 2008 | 17.90 | 18.00 | 17.33 | 17.74 | 0 | +0.04(+0.25%) |
Aug 14, 2008 | 17.43 | 17.90 | 17.35 | 17.70 | 537,201 | +0.15(+0.88%) |
Aug 13, 2008 | 17.58 | 17.76 | 17.26 | 17.54 | 998,254 | -0.20(-1.12%) |
Aug 12, 2008 | 17.49 | 17.77 | 17.19 | 17.74 | 596,221 | +0.14(+0.77%) |
Aug 11, 2008 | 17.94 | 17.97 | 17.51 | 17.61 | 814,921 | -0.33(-1.83%) |
Aug 08, 2008 | 17.15 | 17.95 | 16.99 | 17.94 | 819,367 | +0.88(+5.13%) |
Aug 07, 2008 | 17.36 | 17.36 | 16.94 | 17.06 | 899,057 | -0.36(-2.06%) |
Aug 06, 2008 | 18.47 | 18.47 | 17.42 | 17.42 | 1,350,066 | -1.25(-6.69%) |
Aug 05, 2008 | 19.32 | 19.36 | 18.08 | 18.67 | 1,931,597 | +0.33(+1.82%) |
Aug 04, 2008 | 18.12 | 18.48 | 17.89 | 18.33 | 1,919,518 | +0.17(+0.96%) |