Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.75 | 13.11 | 12.65 | 12.89 | 2,312,545 | +0.22(+1.76%) |
Oct 30, 2008 | 12.96 | 13.09 | 12.24 | 12.67 | 4,579,172 | +0.15(+1.23%) |
Oct 29, 2008 | 12.63 | 12.85 | 12.36 | 12.51 | 4,683,354 | -0.10(-0.77%) |
Oct 28, 2008 | 11.86 | 12.68 | 11.66 | 12.61 | 2,173,552 | +0.87(+7.45%) |
Oct 27, 2008 | 11.82 | 12.12 | 11.74 | 11.74 | 1,797,036 | -0.53(-4.29%) |
Oct 24, 2008 | 11.87 | 12.53 | 11.80 | 12.26 | 3,067,634 | -0.61(-4.71%) |
Oct 23, 2008 | 12.67 | 13.12 | 12.46 | 12.87 | 4,611,586 | +0.34(+2.69%) |
Oct 22, 2008 | 12.96 | 13.05 | 12.37 | 12.53 | 5,727,273 | -1.25(-9.08%) |
Oct 21, 2008 | 13.93 | 14.21 | 13.69 | 13.78 | 1,770,196 | -0.93(-6.29%) |
Oct 20, 2008 | 14.31 | 14.71 | 14.19 | 14.71 | 2,090,498 | +1.06(+7.74%) |
Oct 17, 2008 | 13.40 | 14.00 | 13.35 | 13.65 | 0 | +0.31(+2.36%) |
Oct 16, 2008 | 13.17 | 13.44 | 12.63 | 13.33 | 4,440,526 | +0.19(+1.48%) |
Oct 15, 2008 | 13.56 | 13.61 | 13.14 | 13.14 | 3,367,968 | -0.92(-6.54%) |
Oct 14, 2008 | 14.22 | 14.25 | 13.71 | 14.06 | 4,835,570 | +0.54(+4.02%) |
Oct 13, 2008 | 12.96 | 13.84 | 12.88 | 13.52 | 3,240,644 | +0.45(+3.45%) |
Oct 10, 2008 | 12.63 | 13.28 | 12.29 | 13.07 | 7,132,983 | -0.35(-2.64%) |
Oct 09, 2008 | 14.17 | 14.56 | 13.11 | 13.42 | 9,090,406 | -1.14(-7.81%) |
Oct 08, 2008 | 14.77 | 14.97 | 14.38 | 14.56 | 5,355,218 | -0.80(-5.21%) |
Oct 07, 2008 | 15.97 | 16.03 | 15.29 | 15.36 | 4,660,136 | -0.03(-0.19%) |
Oct 06, 2008 | 15.61 | 15.71 | 14.87 | 15.39 | 4,813,831 | -0.45(-2.82%) |
Oct 03, 2008 | 15.75 | 16.20 | 15.74 | 15.83 | 0 | +0.34(+2.18%) |
Oct 02, 2008 | 15.51 | 15.54 | 15.33 | 15.49 | 2,070,725 | -0.30(-1.92%) |
Oct 01, 2008 | 15.69 | 15.91 | 15.56 | 15.80 | 983,907 | +0.25(+1.62%) |
Sep 30, 2008 | 15.41 | 15.55 | 15.26 | 15.55 | 1,256,072 | +0.35(+2.29%) |
Sep 29, 2008 | 15.71 | 15.78 | 14.94 | 15.20 | 1,709,555 | -0.72(-4.52%) |
Sep 26, 2008 | 16.01 | 16.11 | 15.83 | 15.92 | 0 | -0.27(-1.69%) |
Sep 25, 2008 | 16.28 | 16.34 | 16.16 | 16.19 | 5,725,115 | +0.53(+3.36%) |
Sep 24, 2008 | 15.67 | 15.80 | 15.57 | 15.67 | 2,622,421 | +0.20(+1.29%) |
Sep 23, 2008 | 15.85 | 15.87 | 15.45 | 15.47 | 1,518,391 | +0.30(+1.96%) |
Sep 22, 2008 | 15.51 | 15.55 | 15.16 | 15.17 | 1,955,038 | -0.69(-4.32%) |
Sep 19, 2008 | 15.99 | 16.08 | 15.71 | 15.85 | 0 | +0.09(+0.58%) |
Sep 18, 2008 | 15.83 | 15.87 | 15.47 | 15.76 | 5,465,689 | -0.08(-0.50%) |
Sep 17, 2008 | 16.21 | 16.34 | 15.82 | 15.84 | 3,991,193 | -0.61(-3.68%) |
Sep 16, 2008 | 16.22 | 16.53 | 16.17 | 16.45 | 7,526,852 | +0.06(+0.35%) |
Sep 15, 2008 | 16.31 | 16.53 | 16.24 | 16.39 | 2,326,004 | -0.11(-0.66%) |
Sep 12, 2008 | 16.04 | 16.50 | 15.99 | 16.50 | 1,342,359 | +0.34(+2.09%) |
Sep 11, 2008 | 15.85 | 16.16 | 15.84 | 16.16 | 1,016,442 | +0.06(+0.39%) |
Sep 10, 2008 | 16.32 | 16.32 | 16.10 | 16.10 | 1,986,927 | -0.10(-0.60%) |
Sep 09, 2008 | 16.15 | 16.42 | 16.12 | 16.20 | 2,421,482 | +0.28(+1.76%) |
Sep 08, 2008 | 16.05 | 16.11 | 15.79 | 15.92 | 7,232,956 | -0.42(-2.59%) |
Sep 05, 2008 | 16.17 | 16.34 | 16.03 | 16.34 | 0 | +0.43(+2.69%) |
Sep 04, 2008 | 16.04 | 16.08 | 15.89 | 15.91 | 6,132,703 | +0.75(+4.94%) |
Sep 03, 2008 | 15.19 | 15.24 | 15.08 | 15.16 | 2,185,145 | -0.42(-2.68%) |
Sep 02, 2008 | 15.68 | 15.75 | 15.57 | 15.58 | 953,967 | +0.26(+1.68%) |
Aug 29, 2008 | 15.33 | 15.44 | 15.29 | 15.32 | 0 | -0.17(-1.11%) |
Aug 28, 2008 | 15.37 | 15.51 | 15.33 | 15.49 | 822,742 | +0.14(+0.93%) |
Aug 27, 2008 | 15.28 | 15.39 | 15.22 | 15.35 | 1,072,795 | -0.05(-0.33%) |
Aug 26, 2008 | 15.41 | 15.49 | 15.32 | 15.40 | 2,665,014 | -0.11(-0.74%) |
Aug 25, 2008 | 15.73 | 15.73 | 15.47 | 15.52 | 520,442 | -0.19(-1.20%) |
Aug 22, 2008 | 15.73 | 15.80 | 15.64 | 15.71 | 0 | +0.05(+0.33%) |
Aug 21, 2008 | 15.52 | 15.68 | 15.51 | 15.65 | 1,402,829 | +0.07(+0.44%) |
Aug 20, 2008 | 15.55 | 15.61 | 15.44 | 15.59 | 1,150,292 | +0.06(+0.37%) |
Aug 19, 2008 | 15.57 | 15.63 | 15.47 | 15.53 | 835,612 | -0.22(-1.41%) |
Aug 18, 2008 | 15.92 | 15.93 | 15.67 | 15.75 | 1,212,787 | -0.15(-0.93%) |
Aug 15, 2008 | 15.79 | 15.91 | 15.77 | 15.90 | 0 | +0.05(+0.29%) |
Aug 14, 2008 | 15.72 | 15.92 | 15.70 | 15.85 | 1,310,624 | -0.35(-2.15%) |
Aug 13, 2008 | 16.10 | 16.20 | 16.01 | 16.20 | 1,650,304 | +0.13(+0.78%) |
Aug 12, 2008 | 15.93 | 16.16 | 15.82 | 16.08 | 1,762,287 | +0.02(+0.14%) |
Aug 11, 2008 | 16.03 | 16.15 | 15.97 | 16.05 | 2,358,854 | +0.02(+0.14%) |
Aug 08, 2008 | 15.75 | 16.08 | 15.72 | 16.03 | 4,043,981 | +0.17(+1.08%) |
Aug 07, 2008 | 15.88 | 15.92 | 15.77 | 15.86 | 1,183,282 | -0.29(-1.77%) |
Aug 06, 2008 | 15.95 | 16.17 | 15.90 | 16.15 | 1,012,233 | +0.17(+1.04%) |
Aug 05, 2008 | 15.75 | 15.99 | 15.75 | 15.98 | 1,569,674 | +0.57(+3.67%) |
Aug 04, 2008 | 15.36 | 15.43 | 15.29 | 15.41 | 983,741 | +0.10(+0.63%) |