Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.73 | 13.26 | 12.53 | 12.87 | 1,960,209 | -0.14(-1.05%) |
Oct 30, 2008 | 12.95 | 13.10 | 12.55 | 13.00 | 1,542,468 | +0.46(+3.67%) |
Oct 29, 2008 | 12.40 | 12.95 | 12.00 | 12.54 | 1,710,426 | +0.26(+2.11%) |
Oct 28, 2008 | 11.91 | 12.28 | 11.42 | 12.28 | 1,526,978 | +0.75(+6.52%) |
Oct 27, 2008 | 12.01 | 12.38 | 11.51 | 11.53 | 1,521,366 | -0.56(-4.64%) |
Oct 24, 2008 | 11.51 | 12.40 | 11.51 | 12.09 | 2,107,880 | -0.55(-4.38%) |
Oct 23, 2008 | 11.89 | 12.65 | 11.64 | 12.65 | 2,854,129 | +0.68(+5.65%) |
Oct 22, 2008 | 12.59 | 12.59 | 11.82 | 11.97 | 1,511,564 | -0.82(-6.38%) |
Oct 21, 2008 | 13.03 | 13.39 | 12.75 | 12.79 | 993,530 | -0.63(-4.69%) |
Oct 20, 2008 | 13.48 | 13.48 | 13.02 | 13.42 | 1,594,808 | +0.20(+1.50%) |
Oct 17, 2008 | 12.40 | 13.54 | 12.30 | 13.22 | 0 | +0.52(+4.11%) |
Oct 16, 2008 | 12.30 | 12.70 | 11.78 | 12.70 | 2,751,665 | +0.34(+2.77%) |
Oct 15, 2008 | 13.16 | 13.16 | 12.32 | 12.36 | 1,534,756 | -0.62(-4.77%) |
Oct 14, 2008 | 14.27 | 14.37 | 12.39 | 12.98 | 2,556,238 | -0.65(-4.75%) |
Oct 13, 2008 | 12.41 | 13.63 | 12.18 | 13.62 | 1,026,441 | +1.94(+16.56%) |
Oct 10, 2008 | 12.41 | 12.41 | 10.50 | 11.69 | 0 | -0.22(-1.84%) |
Oct 09, 2008 | 12.66 | 13.09 | 11.73 | 11.91 | 2,914,681 | -0.71(-5.64%) |
Oct 08, 2008 | 12.16 | 13.36 | 11.87 | 12.62 | 1,144,881 | -0.09(-0.68%) |
Oct 07, 2008 | 13.42 | 13.42 | 12.67 | 12.71 | 885,531 | -0.75(-5.56%) |
Oct 06, 2008 | 13.82 | 13.82 | 12.75 | 13.45 | 1,143,939 | -0.67(-4.74%) |
Oct 03, 2008 | 15.83 | 15.92 | 14.12 | 14.12 | 0 | -0.49(-3.32%) |
Oct 02, 2008 | 15.26 | 15.74 | 14.57 | 14.61 | 1,055,455 | -0.85(-5.47%) |
Oct 01, 2008 | 15.47 | 15.78 | 15.19 | 15.45 | 626,897 | -0.05(-0.33%) |
Sep 30, 2008 | 15.25 | 15.69 | 14.84 | 15.50 | 597,583 | +0.47(+3.11%) |
Sep 29, 2008 | 16.13 | 16.28 | 14.50 | 15.04 | 727,402 | -1.25(-7.67%) |
Sep 26, 2008 | 16.55 | 16.59 | 16.07 | 16.28 | 0 | -0.41(-2.44%) |
Sep 25, 2008 | 16.69 | 16.89 | 16.51 | 16.69 | 475,685 | +0.04(+0.22%) |
Sep 24, 2008 | 16.76 | 16.91 | 16.53 | 16.66 | 427,034 | -0.15(-0.90%) |
Sep 23, 2008 | 16.44 | 16.93 | 16.44 | 16.81 | 699,705 | +0.18(+1.08%) |
Sep 22, 2008 | 17.03 | 17.30 | 16.52 | 16.63 | 959,351 | -0.41(-2.43%) |
Sep 19, 2008 | 17.17 | 17.63 | 16.87 | 17.04 | 0 | +1.16(+7.29%) |
Sep 18, 2008 | 15.67 | 16.31 | 14.47 | 15.88 | 6,454,970 | +0.68(+4.50%) |
Sep 17, 2008 | 15.00 | 16.00 | 15.00 | 15.20 | 3,582,688 | -0.83(-5.18%) |
Sep 16, 2008 | 16.08 | 16.18 | 15.66 | 16.03 | 3,490,512 | -0.29(-1.78%) |
Sep 15, 2008 | 15.97 | 16.56 | 15.85 | 16.32 | 2,428,560 | -0.35(-2.11%) |
Sep 12, 2008 | 16.24 | 16.68 | 16.24 | 16.67 | 0 | +0.26(+1.56%) |
Sep 11, 2008 | 15.97 | 16.42 | 15.97 | 16.42 | 1,839,514 | +0.07(+0.42%) |
Sep 10, 2008 | 16.25 | 16.59 | 16.10 | 16.35 | 1,816,735 | +0.26(+1.59%) |
Sep 09, 2008 | 16.55 | 16.75 | 16.06 | 16.09 | 3,008,967 | -0.35(-2.14%) |
Sep 08, 2008 | 16.85 | 17.03 | 16.38 | 16.45 | 2,307,315 | +0.25(+1.53%) |
Sep 05, 2008 | 16.17 | 16.22 | 15.85 | 16.20 | 0 | +0.05(+0.33%) |
Sep 04, 2008 | 16.03 | 16.25 | 15.89 | 16.14 | 1,680,937 | +0.06(+0.36%) |
Sep 03, 2008 | 15.73 | 16.13 | 15.60 | 16.09 | 1,338,779 | +0.45(+2.90%) |
Sep 02, 2008 | 16.08 | 16.08 | 15.53 | 15.63 | 1,094,482 | -0.07(-0.46%) |
Aug 29, 2008 | 15.74 | 15.82 | 15.59 | 15.71 | 0 | -0.09(-0.57%) |
Aug 28, 2008 | 15.93 | 16.13 | 15.66 | 15.80 | 1,084,997 | +0.12(+0.76%) |
Aug 27, 2008 | 15.18 | 15.78 | 15.15 | 15.68 | 1,370,678 | +0.62(+4.13%) |
Aug 26, 2008 | 15.01 | 15.08 | 14.57 | 15.05 | 1,158,972 | -0.04(-0.24%) |
Aug 25, 2008 | 15.25 | 15.44 | 15.07 | 15.09 | 803,040 | -0.35(-2.24%) |
Aug 22, 2008 | 15.38 | 15.48 | 15.15 | 15.44 | 0 | +0.20(+1.30%) |
Aug 21, 2008 | 15.08 | 15.31 | 14.95 | 15.24 | 723,271 | +0.05(+0.36%) |
Aug 20, 2008 | 15.22 | 15.39 | 14.98 | 15.18 | 1,178,943 | +0.01(+0.07%) |
Aug 19, 2008 | 15.57 | 15.59 | 15.12 | 15.17 | 973,873 | -0.48(-3.06%) |
Aug 18, 2008 | 16.09 | 16.13 | 15.61 | 15.65 | 782,660 | -0.39(-2.42%) |
Aug 15, 2008 | 16.07 | 16.10 | 15.82 | 16.04 | 0 | +0.04(+0.27%) |
Aug 14, 2008 | 15.66 | 16.02 | 15.66 | 16.00 | 1,038,389 | +0.16(+1.00%) |
Aug 13, 2008 | 15.99 | 15.99 | 15.67 | 15.84 | 1,334,957 | -0.51(-3.10%) |
Aug 12, 2008 | 16.48 | 16.64 | 16.18 | 16.35 | 1,009,545 | -0.11(-0.66%) |
Aug 11, 2008 | 16.43 | 16.70 | 16.34 | 16.45 | 1,365,694 | -0.02(-0.11%) |
Aug 08, 2008 | 16.37 | 16.62 | 16.07 | 16.47 | 1,410,473 | +0.09(+0.53%) |
Aug 07, 2008 | 16.65 | 16.91 | 16.35 | 16.39 | 982,938 | -0.56(-3.33%) |
Aug 06, 2008 | 16.98 | 17.09 | 16.67 | 16.95 | 1,060,353 | -0.21(-1.24%) |
Aug 05, 2008 | 16.50 | 17.23 | 16.33 | 17.16 | 1,139,894 | +0.58(+3.49%) |
Aug 04, 2008 | 16.34 | 16.77 | 16.24 | 16.58 | 614,268 | -0.02(-0.13%) |