Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.91 | 13.26 | 12.44 | 12.67 | 6,800,052 | -0.19(-1.50%) |
Oct 30, 2008 | 13.18 | 13.21 | 12.57 | 12.87 | 6,730,155 | +0.03(+0.21%) |
Oct 29, 2008 | 12.32 | 13.33 | 12.13 | 12.84 | 10,803,918 | +0.53(+4.31%) |
Oct 28, 2008 | 11.60 | 12.33 | 11.24 | 12.31 | 7,119,534 | +0.84(+7.35%) |
Oct 27, 2008 | 11.38 | 11.98 | 11.11 | 11.47 | 6,281,985 | -0.10(-0.86%) |
Oct 24, 2008 | 10.53 | 11.80 | 10.43 | 11.57 | 6,805,236 | +0.02(+0.20%) |
Oct 23, 2008 | 11.53 | 11.80 | 11.05 | 11.54 | 8,806,569 | +0.11(+0.96%) |
Oct 22, 2008 | 11.57 | 11.70 | 11.08 | 11.43 | 5,443,563 | -0.18(-1.58%) |
Oct 21, 2008 | 11.50 | 11.95 | 11.42 | 11.62 | 5,511,282 | +0.07(+0.58%) |
Oct 20, 2008 | 11.71 | 11.96 | 11.44 | 11.55 | 7,313,055 | +0.00(+0.03%) |
Oct 17, 2008 | 11.79 | 12.10 | 10.79 | 11.55 | 9,525,423 | -0.60(-4.94%) |
Oct 16, 2008 | 11.67 | 12.22 | 11.04 | 12.15 | 9,670,110 | +0.51(+4.38%) |
Oct 15, 2008 | 11.45 | 11.96 | 11.18 | 11.64 | 8,360,397 | +0.27(+2.38%) |
Oct 14, 2008 | 11.98 | 12.57 | 11.11 | 11.37 | 8,325,543 | -0.55(-4.62%) |
Oct 13, 2008 | 11.50 | 11.92 | 11.33 | 11.92 | 5,161,215 | +1.01(+9.23%) |
Oct 10, 2008 | 10.57 | 11.32 | 10.06 | 10.91 | 8,918,430 | +0.04(+0.34%) |
Oct 09, 2008 | 11.95 | 12.17 | 10.70 | 10.87 | 9,657,090 | -0.94(-7.98%) |
Oct 08, 2008 | 11.23 | 12.06 | 11.23 | 11.82 | 10,482,969 | +0.37(+3.20%) |
Oct 07, 2008 | 12.07 | 12.09 | 11.43 | 11.45 | 6,085,518 | -0.63(-5.22%) |
Oct 06, 2008 | 11.61 | 12.13 | 11.17 | 12.08 | 9,027,387 | +0.32(+2.72%) |
Oct 03, 2008 | 12.01 | 12.50 | 11.73 | 11.76 | 7,212,138 | -0.06(-0.54%) |
Oct 02, 2008 | 11.89 | 12.14 | 11.71 | 11.82 | 3,346,353 | -0.22(-1.83%) |
Oct 01, 2008 | 12.23 | 12.33 | 11.94 | 12.04 | 3,973,641 | -0.08(-0.63%) |
Sep 30, 2008 | 12.40 | 12.41 | 12.05 | 12.12 | 6,161,007 | -0.15(-1.20%) |
Sep 29, 2008 | 12.37 | 12.90 | 12.09 | 12.27 | 5,605,296 | -0.27(-2.18%) |
Sep 26, 2008 | 12.13 | 12.57 | 12.11 | 12.54 | 3,121,074 | +0.20(+1.65%) |
Sep 25, 2008 | 12.17 | 12.59 | 12.01 | 12.34 | 4,895,547 | +0.25(+2.07%) |
Sep 24, 2008 | 12.02 | 12.22 | 11.90 | 12.09 | 2,638,338 | -0.08(-0.66%) |
Sep 23, 2008 | 12.10 | 12.37 | 12.03 | 12.17 | 5,614,263 | +0.07(+0.58%) |
Sep 22, 2008 | 12.54 | 12.74 | 12.05 | 12.10 | 6,487,458 | -0.43(-3.43%) |
Sep 19, 2008 | 13.23 | 13.33 | 12.45 | 12.53 | 11,341,617 | -0.25(-1.93%) |
Sep 18, 2008 | 12.51 | 12.84 | 12.36 | 12.77 | 10,701,408 | +0.17(+1.32%) |
Sep 17, 2008 | 12.91 | 13.22 | 12.55 | 12.61 | 6,984,078 | -0.63(-4.74%) |
Sep 16, 2008 | 13.10 | 13.62 | 12.72 | 13.23 | 6,774,813 | -0.15(-1.12%) |
Sep 15, 2008 | 13.01 | 13.67 | 12.94 | 13.38 | 6,165,933 | +0.11(+0.80%) |
Sep 12, 2008 | 13.43 | 13.54 | 13.05 | 13.28 | 7,836,114 | -0.41(-3.02%) |
Sep 11, 2008 | 13.16 | 13.73 | 13.04 | 13.69 | 6,229,185 | +0.38(+2.88%) |
Sep 10, 2008 | 13.37 | 13.48 | 13.11 | 13.31 | 6,049,797 | +0.00(+0.03%) |
Sep 09, 2008 | 13.42 | 13.97 | 13.23 | 13.30 | 10,044,258 | -0.23(-1.68%) |
Sep 08, 2008 | 13.11 | 13.56 | 13.03 | 13.53 | 6,580,008 | +0.57(+4.37%) |
Sep 05, 2008 | 12.71 | 13.03 | 12.51 | 12.96 | 5,204,826 | +0.11(+0.86%) |
Sep 04, 2008 | 12.76 | 12.96 | 12.67 | 12.85 | 5,504,994 | -0.03(-0.21%) |
Sep 03, 2008 | 12.89 | 13.11 | 12.79 | 12.88 | 4,322,820 | -0.07(-0.57%) |
Sep 02, 2008 | 13.00 | 13.40 | 12.85 | 12.95 | 5,359,914 | +0.17(+1.30%) |
Aug 29, 2008 | 12.93 | 13.00 | 12.77 | 12.79 | 4,245,381 | -0.18(-1.39%) |
Aug 28, 2008 | 12.66 | 13.02 | 12.54 | 12.97 | 6,866,565 | +0.32(+2.53%) |
Aug 27, 2008 | 12.13 | 12.87 | 12.10 | 12.65 | 18,102,032 | -0.41(-3.16%) |
Aug 26, 2008 | 13.07 | 13.15 | 12.80 | 13.06 | 7,994,292 | +0.06(+0.46%) |
Aug 25, 2008 | 13.46 | 13.50 | 12.89 | 13.00 | 4,643,232 | -0.50(-3.70%) |
Aug 22, 2008 | 13.16 | 13.52 | 13.08 | 13.50 | 3,492,453 | +0.36(+2.77%) |
Aug 21, 2008 | 12.95 | 13.16 | 12.89 | 13.14 | 5,078,202 | +0.09(+0.69%) |
Aug 20, 2008 | 13.26 | 13.45 | 12.97 | 13.05 | 4,919,235 | -0.13(-0.96%) |
Aug 19, 2008 | 13.28 | 13.41 | 13.10 | 13.17 | 4,578,627 | -0.21(-1.57%) |
Aug 18, 2008 | 13.43 | 13.56 | 13.32 | 13.38 | 4,712,148 | +0.05(+0.38%) |
Aug 15, 2008 | 13.38 | 13.66 | 13.27 | 13.33 | 5,526,255 | -0.01(-0.05%) |
Aug 14, 2008 | 12.95 | 13.57 | 12.89 | 13.34 | 4,956,783 | +0.36(+2.80%) |
Aug 13, 2008 | 13.25 | 13.41 | 12.75 | 12.98 | 5,177,844 | -0.34(-2.55%) |
Aug 12, 2008 | 13.38 | 13.60 | 13.10 | 13.32 | 6,811,158 | -0.12(-0.92%) |
Aug 11, 2008 | 13.43 | 14.07 | 13.33 | 13.44 | 9,841,158 | -0.01(-0.10%) |
Aug 08, 2008 | 12.94 | 13.54 | 12.94 | 13.45 | 7,068,516 | +0.58(+4.48%) |
Aug 07, 2008 | 12.50 | 13.12 | 12.49 | 12.88 | 9,141,597 | +0.25(+1.95%) |
Aug 06, 2008 | 12.93 | 12.97 | 12.42 | 12.63 | 6,875,889 | -0.45(-3.44%) |
Aug 05, 2008 | 12.68 | 13.15 | 12.47 | 13.08 | 5,531,673 | +0.49(+3.86%) |
Aug 04, 2008 | 12.45 | 12.94 | 12.30 | 12.59 | 4,718,931 | +0.17(+1.37%) |