Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.33 | 13.59 | 12.99 | 13.48 | 4,040,024 | +0.23(+1.74%) |
Oct 30, 2008 | 12.69 | 13.52 | 12.69 | 13.25 | 2,597,220 | +0.90(+7.32%) |
Oct 29, 2008 | 12.18 | 12.83 | 11.90 | 12.34 | 2,306,126 | +0.20(+1.67%) |
Oct 28, 2008 | 11.51 | 12.14 | 11.14 | 12.14 | 2,962,317 | +0.64(+5.61%) |
Oct 27, 2008 | 12.16 | 12.47 | 11.48 | 11.49 | 4,321,207 | -0.89(-7.17%) |
Oct 24, 2008 | 12.11 | 12.69 | 11.79 | 12.38 | 3,074,490 | -0.90(-6.77%) |
Oct 23, 2008 | 13.78 | 13.93 | 12.82 | 13.28 | 1,994,088 | -0.41(-2.96%) |
Oct 22, 2008 | 13.95 | 14.12 | 13.41 | 13.69 | 2,948,648 | -0.60(-4.23%) |
Oct 21, 2008 | 14.14 | 14.48 | 14.00 | 14.29 | 4,766,353 | +0.32(+2.26%) |
Oct 20, 2008 | 13.88 | 14.36 | 13.86 | 13.97 | 3,292,988 | +0.02(+0.14%) |
Oct 17, 2008 | 13.53 | 14.68 | 13.40 | 13.95 | 0 | -0.05(-0.38%) |
Oct 16, 2008 | 13.48 | 14.06 | 12.82 | 14.01 | 3,676,708 | +0.51(+3.75%) |
Oct 15, 2008 | 14.60 | 15.11 | 13.50 | 13.50 | 1,898,330 | -1.47(-9.80%) |
Oct 14, 2008 | 16.27 | 16.34 | 14.63 | 14.97 | 3,438,943 | -0.66(-4.20%) |
Oct 13, 2008 | 14.06 | 15.62 | 13.96 | 15.62 | 4,218,994 | +2.12(+15.66%) |
Oct 10, 2008 | 12.50 | 13.95 | 12.05 | 13.51 | 3,947,373 | +0.34(+2.55%) |
Oct 09, 2008 | 13.84 | 14.06 | 12.82 | 13.17 | 2,698,337 | -0.51(-3.76%) |
Oct 08, 2008 | 12.88 | 14.34 | 12.75 | 13.69 | 4,105,787 | +0.41(+3.05%) |
Oct 07, 2008 | 14.36 | 14.42 | 13.25 | 13.28 | 2,516,391 | -0.83(-5.89%) |
Oct 06, 2008 | 14.71 | 14.71 | 13.43 | 14.11 | 3,881,054 | -1.02(-6.72%) |
Oct 03, 2008 | 15.64 | 15.85 | 15.13 | 15.13 | 0 | -0.27(-1.74%) |
Oct 02, 2008 | 16.36 | 16.39 | 15.35 | 15.40 | 1,271,064 | -1.08(-6.54%) |
Oct 01, 2008 | 16.45 | 16.71 | 16.32 | 16.48 | 2,336,555 | -0.05(-0.29%) |
Sep 30, 2008 | 15.75 | 16.74 | 15.30 | 16.52 | 3,452,146 | +0.96(+6.14%) |
Sep 29, 2008 | 16.26 | 16.26 | 15.34 | 15.57 | 2,792,405 | -0.94(-5.72%) |
Sep 26, 2008 | 16.50 | 16.54 | 16.21 | 16.51 | 0 | -0.26(-1.57%) |
Sep 25, 2008 | 16.80 | 17.09 | 16.73 | 16.78 | 1,463,256 | +0.07(+0.41%) |
Sep 24, 2008 | 16.80 | 16.94 | 16.47 | 16.71 | 1,441,751 | -0.10(-0.58%) |
Sep 23, 2008 | 17.15 | 17.40 | 16.70 | 16.80 | 1,577,415 | -0.35(-2.03%) |
Sep 22, 2008 | 17.78 | 17.88 | 17.10 | 17.15 | 1,326,590 | -0.76(-4.25%) |
Sep 19, 2008 | 19.70 | 20.31 | 17.48 | 17.91 | 0 | +0.60(+3.44%) |
Sep 18, 2008 | 17.03 | 17.39 | 15.79 | 17.32 | 2,780,251 | +0.49(+2.89%) |
Sep 17, 2008 | 17.20 | 17.31 | 16.82 | 16.83 | 2,337,621 | -0.66(-3.75%) |
Sep 16, 2008 | 16.95 | 17.49 | 16.67 | 17.49 | 3,661,710 | +0.20(+1.17%) |
Sep 15, 2008 | 17.80 | 17.85 | 17.24 | 17.29 | 2,470,458 | -0.85(-4.67%) |
Sep 12, 2008 | 17.86 | 18.16 | 17.70 | 18.13 | 0 | +0.19(+1.08%) |
Sep 11, 2008 | 17.93 | 18.06 | 17.51 | 17.94 | 2,031,398 | -0.17(-0.94%) |
Sep 10, 2008 | 17.87 | 18.22 | 17.80 | 18.11 | 1,630,234 | +0.35(+1.99%) |
Sep 09, 2008 | 18.38 | 18.51 | 17.75 | 17.76 | 2,263,751 | -0.72(-3.88%) |
Sep 08, 2008 | 18.78 | 18.84 | 18.19 | 18.47 | 1,386,952 | +0.21(+1.13%) |
Sep 05, 2008 | 18.32 | 18.38 | 17.93 | 18.27 | 0 | -0.16(-0.88%) |
Sep 04, 2008 | 19.45 | 19.47 | 18.42 | 18.43 | 2,418,790 | -1.12(-5.74%) |
Sep 03, 2008 | 19.39 | 19.67 | 19.39 | 19.55 | 1,760,813 | +0.13(+0.67%) |
Sep 02, 2008 | 19.90 | 20.17 | 19.36 | 19.42 | 1,578,101 | -0.25(-1.28%) |
Aug 29, 2008 | 20.03 | 20.03 | 19.61 | 19.67 | 0 | -0.40(-2.00%) |
Aug 28, 2008 | 19.75 | 20.09 | 19.60 | 20.07 | 1,406,708 | +0.46(+2.36%) |
Aug 27, 2008 | 19.54 | 19.77 | 19.45 | 19.61 | 880,010 | +0.08(+0.42%) |
Aug 26, 2008 | 19.50 | 19.54 | 19.35 | 19.53 | 1,202,537 | +0.10(+0.50%) |
Aug 25, 2008 | 19.80 | 19.80 | 19.40 | 19.43 | 1,455,192 | -0.49(-2.44%) |
Aug 22, 2008 | 19.86 | 19.94 | 19.72 | 19.92 | 0 | +0.20(+1.03%) |
Aug 21, 2008 | 19.50 | 19.86 | 19.48 | 19.72 | 1,235,433 | +0.12(+0.60%) |
Aug 20, 2008 | 19.45 | 19.78 | 19.37 | 19.60 | 1,351,004 | +0.22(+1.15%) |
Aug 19, 2008 | 19.58 | 19.72 | 19.30 | 19.38 | 1,514,195 | -0.25(-1.28%) |
Aug 18, 2008 | 19.64 | 19.86 | 19.44 | 19.63 | 1,604,989 | +0.04(+0.23%) |
Aug 15, 2008 | 19.45 | 19.76 | 19.45 | 19.58 | 0 | +0.21(+1.11%) |
Aug 14, 2008 | 18.95 | 19.41 | 18.88 | 19.37 | 1,093,966 | +0.35(+1.85%) |
Aug 13, 2008 | 18.80 | 19.05 | 18.73 | 19.02 | 1,948,468 | +0.13(+0.71%) |
Aug 12, 2008 | 19.07 | 19.25 | 18.78 | 18.88 | 1,330,207 | -0.32(-1.67%) |
Aug 11, 2008 | 19.08 | 19.24 | 18.84 | 19.20 | 1,776,550 | -0.07(-0.36%) |
Aug 08, 2008 | 18.78 | 19.30 | 18.73 | 19.27 | 1,583,188 | +0.51(+2.72%) |
Aug 07, 2008 | 19.19 | 19.20 | 18.73 | 18.76 | 2,280,484 | -0.59(-3.06%) |
Aug 06, 2008 | 19.32 | 19.47 | 19.20 | 19.35 | 2,609,887 | +0.04(+0.19%) |
Aug 05, 2008 | 18.94 | 19.35 | 18.93 | 19.32 | 1,467,625 | +0.52(+2.78%) |
Aug 04, 2008 | 19.26 | 19.26 | 18.74 | 18.79 | 1,367,952 | -0.43(-2.26%) |