Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.50 | 16.25 | 13.96 | 15.73 | 1,670,324 | +1.04(+7.10%) |
Oct 30, 2008 | 14.22 | 14.74 | 13.90 | 14.69 | 1,022,195 | +0.81(+5.84%) |
Oct 29, 2008 | 13.99 | 14.33 | 13.45 | 13.87 | 1,106,284 | -0.02(-0.18%) |
Oct 28, 2008 | 12.58 | 13.90 | 12.40 | 13.90 | 1,902,974 | +1.61(+13.13%) |
Oct 27, 2008 | 12.61 | 13.31 | 12.25 | 12.29 | 755,207 | -0.58(-4.50%) |
Oct 24, 2008 | 13.45 | 13.45 | 12.45 | 12.87 | 1,318,654 | -0.02(-0.13%) |
Oct 23, 2008 | 13.65 | 13.96 | 12.56 | 12.88 | 1,765,810 | -0.69(-5.09%) |
Oct 22, 2008 | 14.68 | 14.90 | 13.26 | 13.57 | 1,717,853 | -1.15(-7.84%) |
Oct 21, 2008 | 15.02 | 15.30 | 14.68 | 14.73 | 926,048 | -0.55(-3.63%) |
Oct 20, 2008 | 14.52 | 15.28 | 14.30 | 15.28 | 882,499 | +0.97(+6.76%) |
Oct 17, 2008 | 13.47 | 14.99 | 13.30 | 14.31 | 1,089,337 | +0.40(+2.85%) |
Oct 16, 2008 | 13.29 | 14.01 | 12.85 | 13.92 | 1,404,773 | +0.57(+4.28%) |
Oct 15, 2008 | 14.53 | 14.79 | 13.31 | 13.35 | 1,278,100 | -1.53(-10.29%) |
Oct 14, 2008 | 14.37 | 15.39 | 14.37 | 14.88 | 1,411,946 | -0.19(-1.26%) |
Oct 13, 2008 | 14.59 | 15.11 | 13.91 | 15.07 | 1,324,855 | +1.02(+7.24%) |
Oct 10, 2008 | 13.06 | 14.34 | 12.21 | 14.05 | 1,526,005 | +0.68(+5.07%) |
Oct 09, 2008 | 14.23 | 14.46 | 13.37 | 13.37 | 1,248,557 | -0.80(-5.66%) |
Oct 08, 2008 | 14.11 | 14.80 | 13.73 | 14.17 | 1,531,656 | -0.30(-2.06%) |
Oct 07, 2008 | 14.67 | 15.31 | 14.43 | 14.47 | 1,041,158 | -0.73(-4.79%) |
Oct 06, 2008 | 15.09 | 15.48 | 14.63 | 15.20 | 1,791,780 | -0.31(-2.03%) |
Oct 03, 2008 | 15.94 | 16.47 | 15.50 | 15.51 | 859,130 | -0.65(-4.04%) |
Oct 02, 2008 | 16.71 | 16.86 | 16.14 | 16.17 | 681,673 | -0.64(-3.79%) |
Oct 01, 2008 | 16.80 | 16.87 | 16.36 | 16.80 | 522,636 | -0.02(-0.10%) |
Sep 30, 2008 | 16.59 | 16.89 | 16.27 | 16.82 | 690,483 | +0.41(+2.52%) |
Sep 29, 2008 | 16.94 | 17.03 | 16.09 | 16.41 | 993,586 | -0.74(-4.34%) |
Sep 26, 2008 | 16.64 | 17.18 | 16.33 | 17.15 | 539,767 | +0.15(+0.88%) |
Sep 25, 2008 | 16.61 | 17.29 | 16.48 | 17.00 | 922,083 | +0.46(+2.75%) |
Sep 24, 2008 | 16.80 | 17.17 | 16.27 | 16.55 | 626,999 | -0.30(-1.77%) |
Sep 23, 2008 | 17.12 | 17.34 | 16.74 | 16.85 | 484,708 | -0.23(-1.36%) |
Sep 22, 2008 | 17.39 | 17.58 | 17.05 | 17.08 | 864,273 | -0.33(-1.90%) |
Sep 19, 2008 | 18.20 | 18.36 | 17.23 | 17.41 | 3,323,876 | +0.14(+0.81%) |
Sep 18, 2008 | 16.36 | 17.68 | 16.20 | 17.27 | 2,367,006 | +1.26(+7.86%) |
Sep 17, 2008 | 16.84 | 17.36 | 15.95 | 16.01 | 2,116,544 | -0.95(-5.61%) |
Sep 16, 2008 | 16.38 | 17.33 | 16.16 | 16.96 | 1,948,039 | +0.44(+2.65%) |
Sep 15, 2008 | 16.08 | 16.94 | 16.08 | 16.52 | 1,422,737 | -0.23(-1.38%) |
Sep 12, 2008 | 16.59 | 16.87 | 16.45 | 16.75 | 669,539 | +0.07(+0.40%) |
Sep 11, 2008 | 16.72 | 17.02 | 16.44 | 16.69 | 1,424,804 | -0.27(-1.61%) |
Sep 10, 2008 | 17.11 | 17.31 | 16.84 | 16.96 | 1,170,644 | +0.09(+0.54%) |
Sep 09, 2008 | 17.06 | 17.53 | 16.85 | 16.87 | 1,550,228 | -0.12(-0.73%) |
Sep 08, 2008 | 16.88 | 17.25 | 16.65 | 16.99 | 1,452,416 | +0.17(+0.98%) |
Sep 05, 2008 | 16.28 | 16.92 | 15.74 | 16.83 | 1,762,247 | +0.41(+2.52%) |
Sep 04, 2008 | 16.44 | 16.61 | 16.32 | 16.41 | 1,256,433 | -0.14(-0.85%) |
Sep 03, 2008 | 16.50 | 16.80 | 16.44 | 16.56 | 1,208,782 | -0.02(-0.15%) |
Sep 02, 2008 | 16.87 | 16.95 | 16.46 | 16.58 | 1,244,531 | +0.01(+0.05%) |
Aug 29, 2008 | 16.56 | 16.73 | 16.41 | 16.57 | 1,005,830 | -0.02(-0.10%) |
Aug 28, 2008 | 16.48 | 16.68 | 16.43 | 16.59 | 1,078,743 | +0.08(+0.50%) |
Aug 27, 2008 | 16.37 | 16.61 | 16.36 | 16.51 | 1,259,952 | +0.08(+0.50%) |
Aug 26, 2008 | 16.42 | 16.64 | 16.31 | 16.42 | 1,132,500 | -0.06(-0.35%) |
Aug 25, 2008 | 16.61 | 16.71 | 16.31 | 16.48 | 1,734,108 | -0.06(-0.35%) |
Aug 22, 2008 | 16.63 | 16.78 | 16.51 | 16.54 | 1,618,154 | -0.09(-0.55%) |
Aug 21, 2008 | 16.72 | 16.92 | 16.43 | 16.63 | 2,341,816 | -0.22(-1.28%) |
Aug 20, 2008 | 16.27 | 17.34 | 16.13 | 16.85 | 4,517,565 | -1.56(-8.45%) |
Aug 19, 2008 | 18.76 | 19.10 | 18.28 | 18.40 | 1,503,975 | -0.59(-3.09%) |
Aug 18, 2008 | 19.36 | 19.48 | 18.89 | 18.99 | 1,094,218 | -0.45(-2.30%) |
Aug 15, 2008 | 19.64 | 19.80 | 19.23 | 19.43 | 1,037,198 | +0.04(+0.21%) |
Aug 14, 2008 | 19.45 | 19.75 | 19.33 | 19.39 | 1,173,196 | -0.23(-1.18%) |
Aug 13, 2008 | 19.90 | 20.23 | 19.48 | 19.62 | 1,103,972 | -0.36(-1.78%) |
Aug 12, 2008 | 19.86 | 20.12 | 19.65 | 19.98 | 851,502 | +0.05(+0.25%) |
Aug 11, 2008 | 19.47 | 20.22 | 19.18 | 19.93 | 1,002,130 | +0.39(+1.99%) |
Aug 08, 2008 | 18.64 | 19.62 | 18.64 | 19.54 | 815,795 | +0.88(+4.70%) |
Aug 07, 2008 | 18.48 | 18.79 | 18.43 | 18.67 | 601,150 | -0.02(-0.13%) |
Aug 06, 2008 | 18.00 | 18.76 | 17.91 | 18.69 | 805,066 | +0.62(+3.43%) |
Aug 05, 2008 | 17.90 | 18.11 | 17.82 | 18.07 | 558,976 | +0.37(+2.10%) |
Aug 04, 2008 | 17.38 | 17.87 | 17.27 | 17.70 | 845,865 | +0.07(+0.37%) |