Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.10 | 15.95 | 14.27 | 15.92 | 2,134,459 | +0.88(+5.82%) |
Oct 30, 2008 | 15.20 | 15.33 | 14.56 | 15.05 | 1,055,177 | +0.32(+2.21%) |
Oct 29, 2008 | 14.98 | 15.56 | 14.00 | 14.72 | 1,881,721 | -0.04(-0.29%) |
Oct 28, 2008 | 13.31 | 14.89 | 12.84 | 14.76 | 2,364,612 | +1.59(+12.09%) |
Oct 27, 2008 | 13.44 | 13.63 | 12.57 | 13.17 | 2,139,336 | -0.45(-3.28%) |
Oct 24, 2008 | 12.52 | 14.21 | 12.52 | 13.62 | 1,664,430 | -0.33(-2.37%) |
Oct 23, 2008 | 13.68 | 14.04 | 13.14 | 13.95 | 2,321,829 | +0.53(+3.97%) |
Oct 22, 2008 | 13.84 | 13.99 | 13.15 | 13.42 | 1,513,172 | -0.77(-5.40%) |
Oct 21, 2008 | 13.91 | 14.55 | 13.48 | 14.18 | 1,437,432 | +0.25(+1.80%) |
Oct 20, 2008 | 13.74 | 13.99 | 13.28 | 13.93 | 1,962,702 | +0.23(+1.65%) |
Oct 17, 2008 | 13.30 | 14.90 | 11.71 | 13.71 | 1,743,942 | -0.01(-0.09%) |
Oct 16, 2008 | 13.81 | 13.86 | 12.57 | 13.72 | 2,525,290 | +0.16(+1.17%) |
Oct 15, 2008 | 14.62 | 14.70 | 13.48 | 13.56 | 2,108,201 | -1.26(-8.48%) |
Oct 14, 2008 | 14.09 | 14.88 | 13.56 | 14.81 | 3,336,296 | +0.80(+5.73%) |
Oct 13, 2008 | 12.33 | 14.05 | 12.33 | 14.01 | 2,225,549 | +2.16(+18.25%) |
Oct 10, 2008 | 11.33 | 12.86 | 10.45 | 11.85 | 2,968,929 | +0.33(+2.87%) |
Oct 09, 2008 | 14.12 | 14.12 | 11.52 | 11.52 | 3,255,053 | -2.14(-15.70%) |
Oct 08, 2008 | 13.81 | 15.32 | 13.25 | 13.66 | 1,470,593 | -0.15(-1.11%) |
Oct 07, 2008 | 14.69 | 15.11 | 13.78 | 13.82 | 1,755,622 | -1.12(-7.51%) |
Oct 06, 2008 | 15.32 | 16.03 | 14.28 | 14.94 | 1,707,361 | -0.65(-4.17%) |
Oct 03, 2008 | 16.42 | 18.69 | 15.57 | 15.59 | 1,450,504 | -0.68(-4.18%) |
Oct 02, 2008 | 17.86 | 18.11 | 16.27 | 16.27 | 1,638,966 | -1.91(-10.49%) |
Oct 01, 2008 | 16.68 | 18.26 | 16.50 | 18.17 | 1,391,544 | +0.75(+4.29%) |
Sep 30, 2008 | 17.42 | 18.32 | 15.62 | 17.42 | 1,975,140 | +1.49(+9.34%) |
Sep 29, 2008 | 19.70 | 20.49 | 15.93 | 15.94 | 1,953,888 | -4.00(-20.07%) |
Sep 26, 2008 | 18.61 | 20.75 | 18.59 | 19.94 | 1,137,988 | +0.85(+4.46%) |
Sep 25, 2008 | 17.77 | 19.15 | 17.77 | 19.08 | 1,505,304 | +1.11(+6.21%) |
Sep 24, 2008 | 17.76 | 18.49 | 17.72 | 17.97 | 1,263,916 | -0.04(-0.20%) |
Sep 23, 2008 | 21.26 | 21.44 | 18.01 | 18.01 | 1,349,406 | -0.49(-2.65%) |
Sep 22, 2008 | 19.61 | 20.49 | 18.49 | 18.50 | 1,334,071 | -2.09(-10.15%) |
Sep 19, 2008 | 21.34 | 21.34 | 8.381 | 20.59 | 3,050,005 | +1.95(+10.49%) |
Sep 18, 2008 | 16.69 | 18.67 | 16.20 | 18.63 | 4,630,089 | +2.15(+13.05%) |
Sep 17, 2008 | 17.45 | 17.74 | 16.48 | 16.48 | 3,865,422 | -1.52(-8.44%) |
Sep 16, 2008 | 16.76 | 18.00 | 16.54 | 18.00 | 3,868,334 | +0.53(+3.05%) |
Sep 15, 2008 | 16.81 | 18.50 | 16.81 | 17.47 | 2,900,552 | -0.66(-3.65%) |
Sep 12, 2008 | 18.01 | 18.36 | 17.85 | 18.13 | 2,064,346 | -0.06(-0.30%) |
Sep 11, 2008 | 17.90 | 18.18 | 17.39 | 18.18 | 3,469,660 | +0.13(+0.75%) |
Sep 10, 2008 | 18.44 | 18.45 | 17.99 | 18.05 | 3,333,923 | -0.25(-1.34%) |
Sep 09, 2008 | 19.49 | 19.50 | 18.29 | 18.29 | 4,459,116 | -1.22(-6.25%) |
Sep 08, 2008 | 19.33 | 19.57 | 18.93 | 19.51 | 3,571,619 | +0.79(+4.22%) |
Sep 05, 2008 | 18.20 | 18.73 | 18.18 | 18.72 | 3,078,299 | +0.36(+1.93%) |
Sep 04, 2008 | 18.86 | 18.98 | 18.37 | 18.37 | 3,184,580 | -0.53(-2.82%) |
Sep 03, 2008 | 18.48 | 18.91 | 18.30 | 18.90 | 1,870,345 | +0.38(+2.05%) |
Sep 02, 2008 | 18.38 | 18.62 | 18.19 | 18.52 | 2,315,844 | +0.36(+1.99%) |
Aug 29, 2008 | 17.95 | 18.33 | 17.93 | 18.16 | 1,739,050 | +0.08(+0.44%) |
Aug 28, 2008 | 17.88 | 18.10 | 17.69 | 18.08 | 3,235,444 | +0.39(+2.18%) |
Aug 27, 2008 | 17.24 | 17.72 | 17.04 | 17.69 | 1,944,729 | +0.40(+2.34%) |
Aug 26, 2008 | 16.95 | 17.34 | 16.85 | 17.29 | 1,406,473 | +0.36(+2.10%) |
Aug 25, 2008 | 17.11 | 17.18 | 16.93 | 16.93 | 1,245,309 | -0.34(-1.99%) |
Aug 22, 2008 | 16.72 | 17.28 | 16.71 | 17.28 | 1,418,403 | +0.51(+3.03%) |
Aug 21, 2008 | 16.74 | 16.93 | 16.61 | 16.77 | 1,325,164 | -0.14(-0.83%) |
Aug 20, 2008 | 16.82 | 17.08 | 16.54 | 16.91 | 1,548,650 | +0.09(+0.51%) |
Aug 19, 2008 | 16.95 | 17.12 | 16.57 | 16.82 | 1,981,837 | -0.18(-1.05%) |
Aug 18, 2008 | 17.53 | 17.79 | 16.97 | 17.00 | 1,755,479 | -0.58(-3.28%) |
Aug 15, 2008 | 17.37 | 17.86 | 17.17 | 17.58 | 2,074,340 | +0.26(+1.52%) |
Aug 14, 2008 | 16.76 | 17.36 | 16.60 | 17.31 | 2,082,624 | +0.49(+2.91%) |
Aug 13, 2008 | 16.82 | 17.18 | 16.50 | 16.82 | 2,044,853 | -0.19(-1.12%) |
Aug 12, 2008 | 17.30 | 17.46 | 16.92 | 17.01 | 2,034,167 | -0.43(-2.46%) |
Aug 11, 2008 | 17.28 | 17.79 | 16.93 | 17.44 | 1,894,687 | +0.15(+0.89%) |
Aug 08, 2008 | 16.73 | 17.34 | 16.73 | 17.29 | 2,286,037 | +0.53(+3.18%) |
Aug 07, 2008 | 17.40 | 17.64 | 16.71 | 16.76 | 3,394,692 | -0.82(-4.67%) |
Aug 06, 2008 | 17.75 | 17.85 | 17.40 | 17.58 | 2,450,866 | -0.11(-0.62%) |
Aug 05, 2008 | 17.09 | 17.69 | 17.05 | 17.69 | 2,148,293 | +0.64(+3.77%) |
Aug 04, 2008 | 17.29 | 17.31 | 16.74 | 17.04 | 2,642,553 | +0.00(+0.00%) |