Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.88 | 14.44 | 13.54 | 14.20 | 1,227,643 | +0.54(+3.93%) |
Oct 30, 2008 | 13.63 | 13.84 | 13.24 | 13.66 | 1,627,569 | +0.41(+3.11%) |
Oct 29, 2008 | 12.48 | 13.91 | 12.48 | 13.25 | 1,446,507 | +0.52(+4.09%) |
Oct 28, 2008 | 12.00 | 12.73 | 11.49 | 12.73 | 1,459,061 | +1.00(+8.54%) |
Oct 27, 2008 | 11.94 | 12.29 | 11.58 | 11.73 | 1,706,153 | -0.38(-3.10%) |
Oct 24, 2008 | 11.33 | 12.34 | 11.33 | 12.10 | 1,431,327 | -0.23(-1.83%) |
Oct 23, 2008 | 12.86 | 13.09 | 11.80 | 12.33 | 2,542,786 | -0.40(-3.14%) |
Oct 22, 2008 | 13.55 | 13.56 | 12.38 | 12.73 | 1,506,206 | -1.21(-8.69%) |
Oct 21, 2008 | 14.13 | 14.44 | 13.75 | 13.94 | 1,183,463 | -0.34(-2.40%) |
Oct 20, 2008 | 13.99 | 14.29 | 13.64 | 14.29 | 1,190,958 | +0.48(+3.51%) |
Oct 17, 2008 | 13.92 | 14.34 | 13.05 | 13.80 | 2,133,317 | +0.20(+1.46%) |
Oct 16, 2008 | 12.66 | 13.68 | 12.33 | 13.60 | 2,307,693 | +0.90(+7.13%) |
Oct 15, 2008 | 14.06 | 14.06 | 12.70 | 12.70 | 1,908,985 | -1.69(-11.74%) |
Oct 14, 2008 | 15.49 | 15.71 | 13.93 | 14.39 | 1,520,851 | -0.53(-3.55%) |
Oct 13, 2008 | 13.97 | 14.92 | 13.74 | 14.92 | 1,559,376 | +1.49(+11.07%) |
Oct 10, 2008 | 12.52 | 14.43 | 11.81 | 13.43 | 2,860,217 | +0.32(+2.47%) |
Oct 09, 2008 | 13.89 | 14.13 | 12.80 | 13.11 | 2,058,280 | -0.70(-5.06%) |
Oct 08, 2008 | 13.74 | 14.42 | 13.28 | 13.81 | 2,037,563 | -0.22(-1.58%) |
Oct 07, 2008 | 14.89 | 14.99 | 13.96 | 14.03 | 1,943,240 | -0.57(-3.93%) |
Oct 06, 2008 | 14.95 | 14.95 | 13.77 | 14.60 | 2,094,200 | -0.56(-3.70%) |
Oct 03, 2008 | 15.54 | 15.96 | 15.10 | 15.16 | 0 | -0.17(-1.13%) |
Oct 02, 2008 | 16.52 | 16.59 | 15.24 | 15.34 | 1,601,826 | -1.25(-7.55%) |
Oct 01, 2008 | 16.73 | 16.97 | 16.45 | 16.59 | 1,266,613 | -0.34(-2.03%) |
Sep 30, 2008 | 16.98 | 16.98 | 16.41 | 16.93 | 1,707,239 | +0.29(+1.72%) |
Sep 29, 2008 | 17.27 | 17.27 | 16.22 | 16.65 | 1,671,036 | -0.88(-5.05%) |
Sep 26, 2008 | 17.66 | 17.66 | 17.22 | 17.53 | 0 | -0.50(-2.78%) |
Sep 25, 2008 | 18.06 | 18.24 | 17.84 | 18.03 | 1,367,314 | +0.29(+1.64%) |
Sep 24, 2008 | 17.85 | 18.06 | 17.66 | 17.74 | 1,314,462 | -0.11(-0.63%) |
Sep 23, 2008 | 18.57 | 18.77 | 17.79 | 17.85 | 1,596,336 | -0.75(-4.04%) |
Sep 22, 2008 | 18.86 | 18.99 | 18.55 | 18.61 | 1,639,845 | -0.43(-2.25%) |
Sep 19, 2008 | 18.69 | 19.80 | 18.53 | 19.03 | 0 | +0.71(+3.86%) |
Sep 18, 2008 | 17.33 | 18.54 | 16.98 | 18.33 | 2,492,304 | +1.14(+6.60%) |
Sep 17, 2008 | 16.89 | 17.55 | 16.62 | 17.19 | 2,348,490 | +0.09(+0.52%) |
Sep 16, 2008 | 16.39 | 17.14 | 16.17 | 17.10 | 2,201,092 | +0.39(+2.32%) |
Sep 15, 2008 | 16.38 | 17.06 | 16.19 | 16.71 | 2,014,988 | -0.32(-1.87%) |
Sep 12, 2008 | 16.32 | 17.05 | 16.24 | 17.03 | 2,274,983 | +0.55(+3.33%) |
Sep 11, 2008 | 16.23 | 16.51 | 15.73 | 16.48 | 1,887,492 | +0.10(+0.59%) |
Sep 10, 2008 | 15.97 | 16.48 | 15.97 | 16.39 | 1,742,341 | +0.54(+3.42%) |
Sep 09, 2008 | 16.54 | 16.65 | 15.80 | 15.85 | 1,824,652 | -0.69(-4.20%) |
Sep 08, 2008 | 17.00 | 17.05 | 16.36 | 16.54 | 1,791,998 | -0.02(-0.15%) |
Sep 05, 2008 | 16.19 | 16.62 | 15.92 | 16.57 | 0 | +0.30(+1.86%) |
Sep 04, 2008 | 16.81 | 16.91 | 16.10 | 16.26 | 2,466,160 | -0.71(-4.19%) |
Sep 03, 2008 | 16.15 | 17.43 | 16.04 | 16.97 | 4,131,710 | -0.38(-2.17%) |
Sep 02, 2008 | 18.05 | 18.35 | 17.31 | 17.35 | 1,720,788 | -0.39(-2.21%) |
Aug 29, 2008 | 18.06 | 18.06 | 17.50 | 17.74 | 0 | -0.37(-2.05%) |
Aug 28, 2008 | 18.37 | 18.38 | 18.04 | 18.11 | 2,020,772 | -0.24(-1.32%) |
Aug 27, 2008 | 17.99 | 18.55 | 17.99 | 18.36 | 695,014 | +0.23(+1.25%) |
Aug 26, 2008 | 18.25 | 18.32 | 18.05 | 18.13 | 729,450 | -0.12(-0.64%) |
Aug 25, 2008 | 18.54 | 18.61 | 18.08 | 18.25 | 778,278 | -0.38(-2.04%) |
Aug 22, 2008 | 18.75 | 18.87 | 18.54 | 18.63 | 0 | -0.05(-0.26%) |
Aug 21, 2008 | 18.34 | 18.71 | 18.34 | 18.67 | 586,393 | +0.04(+0.24%) |
Aug 20, 2008 | 18.60 | 18.65 | 18.18 | 18.63 | 1,055,744 | +0.02(+0.13%) |
Aug 19, 2008 | 18.78 | 18.82 | 18.48 | 18.61 | 600,258 | -0.19(-0.99%) |
Aug 18, 2008 | 19.19 | 19.25 | 18.61 | 18.79 | 828,586 | -0.40(-2.06%) |
Aug 15, 2008 | 19.39 | 19.54 | 19.08 | 19.19 | 0 | -0.18(-0.94%) |
Aug 14, 2008 | 18.77 | 19.42 | 18.76 | 19.37 | 1,051,962 | +0.54(+2.85%) |
Aug 13, 2008 | 18.82 | 18.85 | 18.46 | 18.83 | 683,312 | +0.00(+0.02%) |
Aug 12, 2008 | 18.46 | 18.97 | 18.38 | 18.83 | 821,760 | +0.27(+1.48%) |
Aug 11, 2008 | 18.23 | 18.75 | 18.18 | 18.55 | 773,501 | +0.08(+0.42%) |
Aug 08, 2008 | 18.18 | 18.54 | 18.14 | 18.48 | 584,665 | +0.33(+1.83%) |
Aug 07, 2008 | 18.08 | 18.33 | 17.84 | 18.14 | 818,817 | -0.08(-0.47%) |
Aug 06, 2008 | 18.16 | 18.31 | 17.98 | 18.23 | 897,359 | +0.09(+0.51%) |
Aug 05, 2008 | 17.92 | 18.21 | 17.86 | 18.14 | 1,064,226 | +0.42(+2.37%) |
Aug 04, 2008 | 17.99 | 17.99 | 17.61 | 17.72 | 806,949 | -0.23(-1.31%) |