Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.49 | 12.94 | 12.26 | 12.71 | 6,502,173 | +0.44(+3.61%) |
Oct 30, 2008 | 12.17 | 13.41 | 11.59 | 12.26 | 10,576,640 | +0.35(+2.97%) |
Oct 29, 2008 | 12.71 | 12.86 | 11.87 | 11.91 | 9,951,358 | -0.90(-7.04%) |
Oct 28, 2008 | 12.31 | 12.81 | 11.86 | 12.81 | 7,018,636 | +0.92(+7.72%) |
Oct 27, 2008 | 12.31 | 12.48 | 11.89 | 11.89 | 6,465,540 | -0.56(-4.53%) |
Oct 24, 2008 | 12.39 | 12.83 | 12.10 | 12.46 | 4,626,521 | -0.54(-4.13%) |
Oct 23, 2008 | 13.11 | 13.49 | 12.63 | 13.00 | 6,053,577 | -0.08(-0.62%) |
Oct 22, 2008 | 13.01 | 13.47 | 12.93 | 13.08 | 6,612,660 | -0.27(-2.04%) |
Oct 21, 2008 | 13.15 | 13.77 | 12.97 | 13.35 | 4,864,698 | +0.11(+0.80%) |
Oct 20, 2008 | 12.52 | 13.28 | 12.49 | 13.24 | 3,800,353 | +0.64(+5.06%) |
Oct 17, 2008 | 11.97 | 13.07 | 11.97 | 12.61 | 3,753,469 | +0.07(+0.58%) |
Oct 16, 2008 | 12.32 | 12.66 | 11.68 | 12.53 | 6,473,707 | +0.20(+1.62%) |
Oct 15, 2008 | 12.82 | 12.94 | 12.29 | 12.33 | 4,850,256 | -0.54(-4.20%) |
Oct 14, 2008 | 13.49 | 13.51 | 12.60 | 12.87 | 5,644,217 | -0.32(-2.40%) |
Oct 13, 2008 | 12.10 | 13.20 | 12.08 | 13.19 | 5,497,398 | +1.22(+10.22%) |
Oct 10, 2008 | 12.14 | 12.63 | 11.30 | 11.97 | 10,573,394 | -0.57(-4.57%) |
Oct 09, 2008 | 13.47 | 13.51 | 12.29 | 12.54 | 5,517,977 | -0.84(-6.29%) |
Oct 08, 2008 | 13.44 | 13.88 | 13.37 | 13.38 | 5,439,989 | -0.21(-1.53%) |
Oct 07, 2008 | 14.16 | 14.32 | 13.58 | 13.59 | 4,292,945 | -0.50(-3.58%) |
Oct 06, 2008 | 14.69 | 14.84 | 13.58 | 14.09 | 5,045,485 | -0.94(-6.27%) |
Oct 03, 2008 | 14.89 | 15.21 | 14.87 | 15.04 | 0 | +0.29(+1.98%) |
Oct 02, 2008 | 14.97 | 15.21 | 14.71 | 14.74 | 3,618,326 | -0.21(-1.41%) |
Oct 01, 2008 | 15.14 | 15.26 | 14.90 | 14.95 | 3,598,293 | -0.35(-2.26%) |
Sep 30, 2008 | 15.78 | 15.82 | 15.03 | 15.30 | 9,197,578 | -0.24(-1.52%) |
Sep 29, 2008 | 15.39 | 15.76 | 15.04 | 15.54 | 5,619,659 | -0.02(-0.16%) |
Sep 26, 2008 | 15.55 | 15.63 | 15.39 | 15.56 | 0 | +0.01(+0.08%) |
Sep 25, 2008 | 15.61 | 15.65 | 14.87 | 15.55 | 7,462,982 | -0.11(-0.70%) |
Sep 24, 2008 | 15.81 | 16.33 | 15.54 | 15.66 | 3,852,459 | +0.07(+0.44%) |
Sep 23, 2008 | 15.49 | 16.06 | 15.48 | 15.59 | 4,134,392 | +0.16(+1.03%) |
Sep 22, 2008 | 16.00 | 16.00 | 15.41 | 15.43 | 2,891,987 | -0.59(-3.70%) |
Sep 19, 2008 | 16.66 | 16.67 | 15.54 | 16.02 | 0 | +0.07(+0.46%) |
Sep 18, 2008 | 15.39 | 16.14 | 15.11 | 15.95 | 8,995,852 | +0.54(+3.53%) |
Sep 17, 2008 | 15.98 | 16.19 | 15.38 | 15.41 | 5,975,021 | -0.83(-5.11%) |
Sep 16, 2008 | 16.29 | 16.42 | 16.00 | 16.23 | 5,887,630 | -0.28(-1.72%) |
Sep 15, 2008 | 16.43 | 16.73 | 16.35 | 16.52 | 5,210,844 | -0.17(-1.00%) |
Sep 12, 2008 | 16.50 | 16.84 | 16.47 | 16.69 | 4,291,441 | +0.09(+0.56%) |
Sep 11, 2008 | 16.38 | 16.60 | 16.34 | 16.59 | 3,558,719 | +0.07(+0.39%) |
Sep 10, 2008 | 16.51 | 16.67 | 16.50 | 16.53 | 4,944,078 | -0.04(-0.25%) |
Sep 09, 2008 | 17.03 | 17.03 | 16.56 | 16.57 | 5,107,244 | -0.30(-1.81%) |
Sep 08, 2008 | 17.00 | 17.01 | 16.66 | 16.87 | 6,910,206 | +0.39(+2.39%) |
Sep 05, 2008 | 16.55 | 16.75 | 16.39 | 16.48 | 0 | -0.18(-1.07%) |
Sep 04, 2008 | 16.69 | 16.83 | 16.65 | 16.66 | 3,154,820 | -0.13(-0.80%) |
Sep 03, 2008 | 16.73 | 16.97 | 16.63 | 16.79 | 3,076,015 | +0.00(+0.00%) |
Sep 02, 2008 | 16.78 | 17.17 | 16.26 | 16.79 | 3,463,339 | +0.13(+0.76%) |
Aug 29, 2008 | 16.70 | 16.88 | 16.64 | 16.67 | 0 | -0.24(-1.39%) |
Aug 28, 2008 | 16.90 | 17.06 | 16.74 | 16.90 | 3,659,366 | +0.04(+0.22%) |
Aug 27, 2008 | 16.89 | 16.92 | 16.71 | 16.86 | 2,172,735 | -0.06(-0.36%) |
Aug 26, 2008 | 16.81 | 17.00 | 16.81 | 16.93 | 2,402,592 | +0.08(+0.48%) |
Aug 25, 2008 | 17.02 | 17.10 | 16.78 | 16.84 | 3,474,026 | -0.26(-1.52%) |
Aug 22, 2008 | 17.04 | 17.18 | 17.02 | 17.10 | 3,636,230 | +0.13(+0.74%) |
Aug 21, 2008 | 16.79 | 17.01 | 16.61 | 16.98 | 3,850,313 | +0.09(+0.53%) |
Aug 20, 2008 | 16.92 | 16.96 | 16.71 | 16.89 | 3,187,794 | +0.03(+0.17%) |
Aug 19, 2008 | 16.87 | 16.95 | 16.65 | 16.86 | 2,561,149 | -0.06(-0.36%) |
Aug 18, 2008 | 17.30 | 17.30 | 16.82 | 16.92 | 2,604,478 | -0.30(-1.77%) |
Aug 15, 2008 | 17.20 | 17.41 | 17.11 | 17.23 | 0 | +0.09(+0.50%) |
Aug 14, 2008 | 17.10 | 17.32 | 17.05 | 17.14 | 3,778,189 | -0.07(-0.40%) |
Aug 13, 2008 | 17.01 | 17.32 | 16.90 | 17.21 | 4,408,434 | -0.19(-1.07%) |
Aug 12, 2008 | 17.30 | 17.54 | 17.30 | 17.40 | 2,649,300 | -0.02(-0.14%) |
Aug 11, 2008 | 17.38 | 17.65 | 17.34 | 17.42 | 3,389,086 | -0.11(-0.65%) |
Aug 08, 2008 | 17.29 | 17.60 | 17.18 | 17.54 | 6,980,930 | +0.29(+1.67%) |
Aug 07, 2008 | 16.24 | 17.41 | 16.24 | 17.25 | 7,226,604 | +0.09(+0.52%) |
Aug 06, 2008 | 17.41 | 17.54 | 17.07 | 17.16 | 4,542,893 | -0.28(-1.61%) |
Aug 05, 2008 | 16.87 | 17.49 | 16.87 | 17.44 | 6,379,604 | +0.44(+2.61%) |
Aug 04, 2008 | 17.08 | 17.22 | 16.85 | 17.00 | 4,034,226 | -0.09(-0.52%) |