Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.23 | 11.35 | 10.73 | 11.10 | 3,242,249 | -0.17(-1.49%) |
Oct 30, 2008 | 11.34 | 11.72 | 11.00 | 11.27 | 2,668,966 | +0.22(+2.00%) |
Oct 29, 2008 | 11.62 | 11.64 | 10.86 | 11.05 | 3,269,495 | -0.64(-5.45%) |
Oct 28, 2008 | 11.19 | 11.69 | 10.69 | 11.69 | 2,749,933 | +0.75(+6.88%) |
Oct 27, 2008 | 11.01 | 11.51 | 10.72 | 10.93 | 2,378,830 | -0.33(-2.91%) |
Oct 24, 2008 | 11.25 | 11.56 | 11.07 | 11.26 | 3,959,527 | -0.61(-5.15%) |
Oct 23, 2008 | 11.61 | 12.15 | 11.20 | 11.87 | 3,592,731 | +0.08(+0.68%) |
Oct 22, 2008 | 12.39 | 12.39 | 11.46 | 11.79 | 1,810,452 | -0.87(-6.85%) |
Oct 21, 2008 | 12.50 | 13.00 | 12.26 | 12.66 | 1,984,621 | -0.29(-2.26%) |
Oct 20, 2008 | 12.89 | 13.10 | 12.53 | 12.95 | 1,322,209 | +0.30(+2.38%) |
Oct 17, 2008 | 12.67 | 13.15 | 12.23 | 12.65 | 2,521,976 | -0.25(-1.92%) |
Oct 16, 2008 | 12.99 | 13.55 | 12.24 | 12.90 | 4,198,505 | -0.23(-1.75%) |
Oct 15, 2008 | 13.96 | 14.12 | 13.08 | 13.13 | 3,039,648 | -1.06(-7.49%) |
Oct 14, 2008 | 15.00 | 15.58 | 14.04 | 14.19 | 2,379,694 | -0.60(-4.07%) |
Oct 13, 2008 | 13.99 | 14.87 | 13.78 | 14.79 | 2,231,786 | +1.16(+8.51%) |
Oct 10, 2008 | 13.83 | 14.20 | 12.61 | 13.63 | 4,011,464 | -0.70(-4.88%) |
Oct 09, 2008 | 15.06 | 15.85 | 14.33 | 14.33 | 2,474,162 | -0.75(-4.99%) |
Oct 08, 2008 | 15.02 | 15.53 | 14.75 | 15.08 | 2,888,790 | -0.26(-1.67%) |
Oct 07, 2008 | 16.62 | 16.62 | 15.34 | 15.34 | 3,357,281 | -1.12(-6.83%) |
Oct 06, 2008 | 16.93 | 17.14 | 15.85 | 16.47 | 2,266,951 | -0.74(-4.32%) |
Oct 03, 2008 | 17.63 | 17.87 | 17.20 | 17.21 | 1,949,776 | -0.26(-1.47%) |
Oct 02, 2008 | 18.98 | 19.03 | 17.40 | 17.47 | 3,549,063 | -1.68(-8.78%) |
Oct 01, 2008 | 19.00 | 19.18 | 18.63 | 19.15 | 2,397,216 | +0.15(+0.79%) |
Sep 30, 2008 | 18.82 | 19.13 | 18.55 | 19.00 | 2,352,017 | +0.50(+2.73%) |
Sep 29, 2008 | 19.49 | 19.61 | 18.31 | 18.49 | 2,086,585 | -1.08(-5.52%) |
Sep 26, 2008 | 19.45 | 19.71 | 19.10 | 19.57 | 0 | +0.12(+0.64%) |
Sep 25, 2008 | 19.14 | 19.60 | 19.07 | 19.45 | 1,073,136 | +0.42(+2.19%) |
Sep 24, 2008 | 18.67 | 19.17 | 18.59 | 19.03 | 1,669,917 | +0.45(+2.43%) |
Sep 23, 2008 | 18.73 | 19.01 | 18.54 | 18.58 | 1,291,956 | -0.14(-0.76%) |
Sep 22, 2008 | 19.43 | 19.49 | 18.67 | 18.72 | 1,362,336 | -0.94(-4.77%) |
Sep 19, 2008 | 19.92 | 20.79 | 17.76 | 19.66 | 0 | +0.19(+1.00%) |
Sep 18, 2008 | 19.01 | 19.73 | 18.46 | 19.47 | 3,707,167 | +0.62(+3.29%) |
Sep 17, 2008 | 19.75 | 19.98 | 18.67 | 18.85 | 3,805,302 | -1.36(-6.75%) |
Sep 16, 2008 | 19.51 | 20.40 | 19.51 | 20.21 | 2,174,954 | +0.33(+1.65%) |
Sep 15, 2008 | 19.58 | 20.75 | 19.50 | 19.88 | 2,443,927 | -0.24(-1.19%) |
Sep 12, 2008 | 19.86 | 20.12 | 19.63 | 20.12 | 1,255,094 | +0.13(+0.66%) |
Sep 11, 2008 | 19.96 | 20.21 | 19.70 | 19.99 | 1,473,373 | -0.04(-0.22%) |
Sep 10, 2008 | 20.37 | 20.71 | 19.82 | 20.03 | 3,079,568 | -0.06(-0.31%) |
Sep 09, 2008 | 19.92 | 20.69 | 19.57 | 20.10 | 3,795,805 | +0.30(+1.52%) |
Sep 08, 2008 | 19.46 | 19.89 | 19.01 | 19.79 | 2,787,108 | +0.83(+4.39%) |
Sep 05, 2008 | 18.50 | 19.07 | 18.20 | 18.96 | 0 | +0.40(+2.15%) |
Sep 04, 2008 | 18.85 | 19.09 | 18.51 | 18.56 | 2,182,606 | -0.42(-2.24%) |
Sep 03, 2008 | 18.78 | 19.17 | 18.74 | 18.99 | 1,584,337 | +0.11(+0.61%) |
Sep 02, 2008 | 19.11 | 19.36 | 18.78 | 18.87 | 1,395,615 | +0.19(+0.99%) |
Aug 29, 2008 | 19.06 | 19.10 | 18.60 | 18.69 | 0 | -0.42(-2.18%) |
Aug 28, 2008 | 18.70 | 19.16 | 18.53 | 19.10 | 1,628,117 | +0.49(+2.62%) |
Aug 27, 2008 | 18.06 | 18.77 | 17.74 | 18.62 | 2,281,896 | +0.55(+3.04%) |
Aug 26, 2008 | 18.00 | 18.48 | 17.92 | 18.07 | 1,442,897 | -0.43(-2.34%) |
Aug 25, 2008 | 18.78 | 18.98 | 18.43 | 18.50 | 865,649 | -0.54(-2.84%) |
Aug 22, 2008 | 18.84 | 19.15 | 18.83 | 19.04 | 963,958 | +0.25(+1.32%) |
Aug 21, 2008 | 18.40 | 18.84 | 18.39 | 18.79 | 1,480,015 | +0.12(+0.66%) |
Aug 20, 2008 | 18.55 | 18.71 | 18.24 | 18.67 | 2,304,299 | +0.13(+0.72%) |
Aug 19, 2008 | 18.95 | 18.95 | 18.30 | 18.54 | 3,121,027 | -0.47(-2.47%) |
Aug 18, 2008 | 19.78 | 19.78 | 18.94 | 19.01 | 1,712,251 | -0.52(-2.67%) |
Aug 15, 2008 | 19.42 | 19.68 | 19.34 | 19.53 | 0 | +0.17(+0.87%) |
Aug 14, 2008 | 19.29 | 19.69 | 19.29 | 19.36 | 2,307,806 | -0.24(-1.22%) |
Aug 13, 2008 | 19.74 | 19.81 | 19.12 | 19.60 | 2,029,966 | -0.12(-0.63%) |
Aug 12, 2008 | 20.01 | 20.11 | 19.62 | 19.72 | 2,415,643 | -0.27(-1.33%) |
Aug 11, 2008 | 19.90 | 20.24 | 19.89 | 19.99 | 1,281,892 | +0.02(+0.09%) |
Aug 08, 2008 | 19.19 | 20.01 | 19.14 | 19.97 | 1,946,472 | +0.71(+3.68%) |
Aug 07, 2008 | 19.39 | 19.39 | 18.78 | 19.26 | 2,480,460 | -0.21(-1.09%) |
Aug 06, 2008 | 19.14 | 19.56 | 19.02 | 19.48 | 2,359,526 | +0.31(+1.62%) |
Aug 05, 2008 | 18.67 | 19.25 | 18.67 | 19.17 | 1,262,666 | +0.40(+2.12%) |
Aug 04, 2008 | 18.85 | 19.07 | 18.56 | 18.77 | 1,325,297 | -0.13(-0.70%) |