Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.92 | 13.38 | 12.66 | 13.04 | 1,151,967 | +0.26(+2.04%) |
Oct 30, 2008 | 13.15 | 13.31 | 12.67 | 12.78 | 1,349,880 | +0.30(+2.43%) |
Oct 29, 2008 | 12.32 | 12.92 | 12.28 | 12.48 | 2,309,460 | -0.38(-2.96%) |
Oct 28, 2008 | 11.82 | 13.12 | 11.36 | 12.86 | 5,916,694 | +2.12(+19.79%) |
Oct 27, 2008 | 10.45 | 11.40 | 10.45 | 10.73 | 3,820,557 | -0.17(-1.55%) |
Oct 24, 2008 | 10.44 | 11.22 | 10.41 | 10.90 | 1,338,391 | -0.73(-6.31%) |
Oct 23, 2008 | 11.44 | 11.83 | 11.14 | 11.64 | 1,773,658 | +0.04(+0.30%) |
Oct 22, 2008 | 12.03 | 12.11 | 11.30 | 11.60 | 1,130,150 | -0.89(-7.12%) |
Oct 21, 2008 | 12.81 | 12.94 | 12.41 | 12.49 | 722,298 | -0.80(-6.00%) |
Oct 20, 2008 | 12.97 | 13.32 | 12.88 | 13.29 | 1,098,733 | +0.23(+1.73%) |
Oct 17, 2008 | 12.62 | 13.53 | 12.60 | 13.06 | 942,506 | -0.34(-2.53%) |
Oct 16, 2008 | 13.02 | 13.42 | 12.28 | 13.40 | 1,323,293 | +0.70(+5.50%) |
Oct 15, 2008 | 13.78 | 13.87 | 12.70 | 12.70 | 1,274,375 | -1.62(-11.29%) |
Oct 14, 2008 | 14.85 | 14.91 | 14.04 | 14.32 | 2,357,773 | -0.10(-0.69%) |
Oct 13, 2008 | 13.80 | 15.07 | 13.55 | 14.42 | 1,204,062 | +1.83(+14.52%) |
Oct 10, 2008 | 12.06 | 12.95 | 11.81 | 12.59 | 2,107,981 | -0.30(-2.30%) |
Oct 09, 2008 | 14.08 | 14.18 | 12.81 | 12.88 | 1,189,214 | -0.88(-6.41%) |
Oct 08, 2008 | 13.94 | 14.47 | 13.60 | 13.77 | 1,526,208 | -0.43(-3.03%) |
Oct 07, 2008 | 15.14 | 15.30 | 14.20 | 14.20 | 1,542,169 | -0.65(-4.37%) |
Oct 06, 2008 | 15.13 | 15.13 | 14.39 | 14.85 | 1,789,343 | -0.88(-5.61%) |
Oct 03, 2008 | 15.72 | 16.31 | 15.71 | 15.73 | 860,593 | -0.11(-0.67%) |
Oct 02, 2008 | 16.23 | 16.25 | 15.74 | 15.83 | 1,579,966 | -0.79(-4.75%) |
Oct 01, 2008 | 16.61 | 16.74 | 16.31 | 16.62 | 412,456 | -0.24(-1.42%) |
Sep 30, 2008 | 16.55 | 16.88 | 16.44 | 16.86 | 1,283,427 | +0.52(+3.20%) |
Sep 29, 2008 | 17.25 | 17.25 | 16.13 | 16.34 | 1,187,752 | -1.70(-9.43%) |
Sep 26, 2008 | 17.89 | 18.08 | 17.87 | 18.04 | 0 | -0.30(-1.62%) |
Sep 25, 2008 | 18.30 | 18.43 | 18.23 | 18.34 | 701,909 | +0.42(+2.36%) |
Sep 24, 2008 | 18.15 | 18.17 | 17.89 | 17.92 | 427,480 | -0.04(-0.20%) |
Sep 23, 2008 | 18.20 | 18.33 | 17.86 | 17.95 | 1,123,027 | -0.28(-1.55%) |
Sep 22, 2008 | 18.44 | 18.54 | 18.13 | 18.23 | 605,165 | -0.46(-2.45%) |
Sep 19, 2008 | 16.97 | 19.86 | 16.97 | 18.69 | 0 | +1.17(+6.69%) |
Sep 18, 2008 | 17.34 | 17.78 | 17.02 | 17.52 | 6,366,882 | +0.60(+3.54%) |
Sep 17, 2008 | 17.10 | 17.27 | 16.69 | 16.92 | 1,810,585 | -0.39(-2.24%) |
Sep 16, 2008 | 16.98 | 17.44 | 16.84 | 17.31 | 2,689,485 | -0.20(-1.17%) |
Sep 15, 2008 | 17.34 | 17.63 | 17.34 | 17.51 | 1,952,235 | -0.61(-3.35%) |
Sep 12, 2008 | 17.80 | 18.13 | 17.75 | 18.12 | 1,572,888 | +0.37(+2.07%) |
Sep 11, 2008 | 17.30 | 17.76 | 17.27 | 17.75 | 1,871,731 | +0.04(+0.20%) |
Sep 10, 2008 | 17.91 | 17.97 | 17.68 | 17.72 | 1,625,257 | -0.01(-0.04%) |
Sep 09, 2008 | 18.02 | 18.14 | 17.68 | 17.73 | 1,664,966 | -0.46(-2.52%) |
Sep 08, 2008 | 18.40 | 18.45 | 17.96 | 18.18 | 2,277,068 | +0.15(+0.82%) |
Sep 05, 2008 | 18.08 | 18.15 | 17.81 | 18.04 | 0 | -0.35(-1.92%) |
Sep 04, 2008 | 18.85 | 18.88 | 18.28 | 18.39 | 1,513,204 | -0.84(-4.37%) |
Sep 03, 2008 | 19.17 | 19.31 | 19.09 | 19.23 | 680,322 | +0.02(+0.11%) |
Sep 02, 2008 | 19.41 | 19.47 | 19.19 | 19.21 | 533,514 | -0.13(-0.66%) |
Aug 29, 2008 | 19.48 | 19.55 | 19.33 | 19.33 | 620,173 | -0.11(-0.54%) |
Aug 28, 2008 | 19.42 | 19.53 | 19.37 | 19.44 | 1,338,980 | +0.29(+1.51%) |
Aug 27, 2008 | 19.09 | 19.21 | 19.07 | 19.15 | 223,337 | +0.12(+0.63%) |
Aug 26, 2008 | 18.92 | 19.19 | 18.90 | 19.03 | 872,221 | +0.07(+0.37%) |
Aug 25, 2008 | 19.19 | 19.24 | 18.93 | 18.96 | 460,242 | -0.30(-1.54%) |
Aug 22, 2008 | 19.27 | 19.33 | 19.21 | 19.26 | 577,862 | +0.08(+0.40%) |
Aug 21, 2008 | 19.02 | 19.19 | 19.02 | 19.18 | 1,139,999 | +0.10(+0.52%) |
Aug 20, 2008 | 19.05 | 19.14 | 18.95 | 19.08 | 1,390,845 | +0.05(+0.26%) |
Aug 19, 2008 | 19.00 | 19.05 | 18.91 | 19.03 | 1,552,330 | -0.15(-0.77%) |
Aug 18, 2008 | 19.40 | 19.45 | 19.14 | 19.18 | 651,200 | -0.14(-0.73%) |
Aug 15, 2008 | 19.32 | 19.41 | 19.20 | 19.32 | 0 | -0.20(-1.01%) |
Aug 14, 2008 | 19.48 | 19.64 | 19.42 | 19.52 | 1,006,526 | -0.12(-0.61%) |
Aug 13, 2008 | 19.73 | 19.74 | 19.47 | 19.64 | 3,062,600 | -0.30(-1.52%) |
Aug 12, 2008 | 20.02 | 20.06 | 19.90 | 19.94 | 1,162,253 | -0.10(-0.49%) |
Aug 11, 2008 | 20.10 | 20.22 | 19.98 | 20.04 | 829,483 | -0.16(-0.80%) |
Aug 08, 2008 | 19.84 | 20.24 | 19.81 | 20.20 | 1,685,027 | -0.15(-0.73%) |
Aug 07, 2008 | 20.58 | 20.60 | 20.30 | 20.35 | 443,857 | -0.34(-1.64%) |
Aug 06, 2008 | 20.45 | 20.73 | 20.40 | 20.69 | 3,391,141 | +0.06(+0.31%) |
Aug 05, 2008 | 20.50 | 20.64 | 20.48 | 20.63 | 2,447,889 | +0.44(+2.17%) |
Aug 04, 2008 | 20.23 | 20.32 | 20.17 | 20.19 | 1,705,381 | -0.10(-0.49%) |