Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.67 | 14.06 | 13.57 | 13.82 | 2,156,841 | +0.24(+1.76%) |
Oct 30, 2008 | 13.90 | 14.04 | 13.13 | 13.58 | 4,270,856 | +0.17(+1.23%) |
Oct 29, 2008 | 13.54 | 13.78 | 13.26 | 13.42 | 4,368,024 | -0.10(-0.77%) |
Oct 28, 2008 | 12.72 | 13.59 | 12.50 | 13.52 | 2,027,207 | +0.94(+7.45%) |
Oct 27, 2008 | 12.67 | 13.00 | 12.58 | 12.58 | 1,676,041 | -0.56(-4.29%) |
Oct 24, 2008 | 12.72 | 13.43 | 12.66 | 13.15 | 2,861,090 | -0.65(-4.71%) |
Oct 23, 2008 | 13.59 | 14.07 | 13.36 | 13.80 | 4,301,088 | +0.36(+2.69%) |
Oct 22, 2008 | 13.90 | 14.00 | 13.26 | 13.43 | 5,341,655 | -1.34(-9.08%) |
Oct 21, 2008 | 14.94 | 15.23 | 14.68 | 14.78 | 1,651,009 | -0.99(-6.29%) |
Oct 20, 2008 | 15.34 | 15.77 | 15.21 | 15.77 | 1,949,745 | +1.13(+7.74%) |
Oct 17, 2008 | 14.36 | 15.01 | 14.31 | 14.63 | 0 | +0.34(+2.36%) |
Oct 16, 2008 | 14.12 | 14.41 | 13.54 | 14.30 | 4,141,545 | +0.21(+1.48%) |
Oct 15, 2008 | 14.54 | 14.59 | 14.09 | 14.09 | 3,141,203 | -0.99(-6.54%) |
Oct 14, 2008 | 15.25 | 15.28 | 14.70 | 15.08 | 4,509,991 | +0.58(+4.02%) |
Oct 13, 2008 | 13.90 | 14.84 | 13.81 | 14.49 | 3,022,451 | +0.48(+3.45%) |
Oct 10, 2008 | 13.54 | 14.24 | 13.18 | 14.01 | 6,652,719 | -0.38(-2.64%) |
Oct 09, 2008 | 15.19 | 15.61 | 14.06 | 14.39 | 8,478,349 | -1.22(-7.81%) |
Oct 08, 2008 | 15.84 | 16.06 | 15.42 | 15.61 | 4,994,651 | -0.86(-5.21%) |
Oct 07, 2008 | 17.13 | 17.19 | 16.40 | 16.47 | 4,346,369 | -0.03(-0.19%) |
Oct 06, 2008 | 16.74 | 16.84 | 15.94 | 16.50 | 4,489,715 | -0.48(-2.81%) |
Oct 03, 2008 | 16.89 | 17.37 | 16.88 | 16.97 | 0 | +0.36(+2.18%) |
Oct 02, 2008 | 16.63 | 16.66 | 16.44 | 16.61 | 1,931,303 | -0.32(-1.92%) |
Oct 01, 2008 | 16.83 | 17.05 | 16.69 | 16.94 | 917,661 | +0.27(+1.62%) |
Sep 30, 2008 | 16.52 | 16.67 | 16.36 | 16.67 | 1,171,501 | +0.37(+2.29%) |
Sep 29, 2008 | 16.85 | 16.92 | 16.02 | 16.29 | 1,594,451 | -0.77(-4.52%) |
Sep 26, 2008 | 17.16 | 17.27 | 16.97 | 17.07 | 0 | -0.29(-1.69%) |
Sep 25, 2008 | 17.45 | 17.52 | 17.32 | 17.36 | 5,339,643 | +0.56(+3.36%) |
Sep 24, 2008 | 16.80 | 16.94 | 16.69 | 16.80 | 2,445,854 | +0.21(+1.29%) |
Sep 23, 2008 | 16.99 | 17.01 | 16.57 | 16.58 | 1,416,158 | +0.32(+1.96%) |
Sep 22, 2008 | 16.63 | 16.67 | 16.26 | 16.26 | 1,823,405 | -0.74(-4.32%) |
Sep 19, 2008 | 17.14 | 17.24 | 16.85 | 17.00 | 0 | +0.10(+0.58%) |
Sep 18, 2008 | 16.97 | 17.02 | 16.58 | 16.90 | 5,097,684 | -0.09(-0.51%) |
Sep 17, 2008 | 17.38 | 17.52 | 16.96 | 16.99 | 3,722,466 | -0.65(-3.68%) |
Sep 16, 2008 | 17.39 | 17.72 | 17.34 | 17.64 | 7,020,069 | +0.06(+0.35%) |
Sep 15, 2008 | 17.48 | 17.72 | 17.42 | 17.57 | 2,169,394 | -0.12(-0.66%) |
Sep 12, 2008 | 17.19 | 17.69 | 17.15 | 17.69 | 1,251,978 | +0.36(+2.09%) |
Sep 11, 2008 | 17.00 | 17.33 | 16.98 | 17.33 | 948,005 | +0.07(+0.39%) |
Sep 10, 2008 | 17.50 | 17.50 | 17.26 | 17.26 | 1,853,147 | -0.10(-0.60%) |
Sep 09, 2008 | 17.31 | 17.61 | 17.28 | 17.37 | 2,258,444 | +0.30(+1.76%) |
Sep 08, 2008 | 17.21 | 17.27 | 16.93 | 17.07 | 6,745,961 | -0.45(-2.59%) |
Sep 05, 2008 | 17.34 | 17.52 | 17.18 | 17.52 | 0 | +0.46(+2.69%) |
Sep 04, 2008 | 17.20 | 17.24 | 17.04 | 17.06 | 5,719,788 | +0.80(+4.94%) |
Sep 03, 2008 | 16.29 | 16.34 | 16.17 | 16.26 | 2,038,019 | -0.45(-2.68%) |
Sep 02, 2008 | 16.81 | 16.88 | 16.70 | 16.70 | 889,736 | +0.28(+1.68%) |
Aug 29, 2008 | 16.44 | 16.56 | 16.39 | 16.43 | 0 | -0.18(-1.11%) |
Aug 28, 2008 | 16.48 | 16.63 | 16.44 | 16.61 | 767,347 | +0.15(+0.93%) |
Aug 27, 2008 | 16.39 | 16.50 | 16.32 | 16.46 | 1,000,564 | -0.06(-0.33%) |
Aug 26, 2008 | 16.52 | 16.61 | 16.43 | 16.51 | 2,485,578 | -0.12(-0.74%) |
Aug 25, 2008 | 16.87 | 16.87 | 16.58 | 16.64 | 485,401 | -0.20(-1.20%) |
Aug 22, 2008 | 16.86 | 16.94 | 16.77 | 16.84 | 0 | +0.06(+0.33%) |
Aug 21, 2008 | 16.64 | 16.81 | 16.63 | 16.78 | 1,308,376 | +0.07(+0.44%) |
Aug 20, 2008 | 16.67 | 16.74 | 16.56 | 16.71 | 1,072,843 | +0.06(+0.37%) |
Aug 19, 2008 | 16.70 | 16.75 | 16.59 | 16.65 | 779,350 | -0.24(-1.41%) |
Aug 18, 2008 | 17.07 | 17.08 | 16.80 | 16.89 | 1,131,130 | -0.16(-0.93%) |
Aug 15, 2008 | 16.93 | 17.06 | 16.91 | 17.05 | 0 | +0.05(+0.29%) |
Aug 14, 2008 | 16.85 | 17.07 | 16.83 | 17.00 | 1,222,380 | -0.37(-2.15%) |
Aug 13, 2008 | 17.26 | 17.37 | 17.17 | 17.37 | 1,539,189 | +0.13(+0.78%) |
Aug 12, 2008 | 17.08 | 17.32 | 16.96 | 17.24 | 1,643,632 | +0.02(+0.14%) |
Aug 11, 2008 | 17.18 | 17.31 | 17.12 | 17.21 | 2,200,033 | +0.02(+0.14%) |
Aug 08, 2008 | 16.88 | 17.24 | 16.85 | 17.19 | 3,771,699 | +0.18(+1.08%) |
Aug 07, 2008 | 17.03 | 17.07 | 16.91 | 17.00 | 1,103,612 | -0.31(-1.77%) |
Aug 06, 2008 | 17.10 | 17.34 | 17.05 | 17.31 | 944,079 | +0.18(+1.04%) |
Aug 05, 2008 | 16.89 | 17.14 | 16.89 | 17.13 | 1,463,988 | +0.61(+3.67%) |
Aug 04, 2008 | 16.47 | 16.55 | 16.40 | 16.53 | 917,506 | +0.10(+0.63%) |