Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.56 | 13.04 | 12.41 | 12.92 | 5,835,175 | +0.32(+2.56%) |
Oct 30, 2008 | 12.42 | 12.67 | 12.21 | 12.60 | 4,214,158 | +0.44(+3.58%) |
Oct 29, 2008 | 12.03 | 12.63 | 11.89 | 12.16 | 3,423,286 | +0.13(+1.05%) |
Oct 28, 2008 | 11.19 | 12.13 | 10.87 | 12.04 | 2,463,740 | +1.14(+10.48%) |
Oct 27, 2008 | 11.10 | 11.53 | 10.89 | 10.89 | 2,655,306 | -0.50(-4.42%) |
Oct 24, 2008 | 11.10 | 11.63 | 10.95 | 11.40 | 3,855,834 | -0.39(-3.29%) |
Oct 23, 2008 | 12.13 | 12.19 | 11.21 | 11.79 | 5,221,824 | -0.25(-2.09%) |
Oct 22, 2008 | 12.58 | 12.58 | 11.70 | 12.04 | 5,015,684 | -0.73(-5.72%) |
Oct 21, 2008 | 13.12 | 13.31 | 12.77 | 12.77 | 5,777,582 | -0.50(-3.77%) |
Oct 20, 2008 | 12.86 | 13.27 | 12.73 | 13.27 | 4,366,957 | +0.61(+4.85%) |
Oct 17, 2008 | 12.42 | 13.22 | 12.19 | 12.65 | 3,875,355 | -0.02(-0.17%) |
Oct 16, 2008 | 12.47 | 12.68 | 11.64 | 12.68 | 7,467,080 | +0.41(+3.38%) |
Oct 15, 2008 | 13.35 | 13.49 | 12.20 | 12.26 | 5,500,838 | -1.15(-8.57%) |
Oct 14, 2008 | 14.68 | 14.84 | 13.23 | 13.41 | 6,256,074 | -0.33(-2.43%) |
Oct 13, 2008 | 13.14 | 13.75 | 12.71 | 13.75 | 3,717,060 | +1.36(+10.99%) |
Oct 10, 2008 | 11.80 | 12.72 | 11.45 | 12.38 | 5,940,384 | -0.12(-0.98%) |
Oct 09, 2008 | 13.79 | 13.79 | 12.43 | 12.51 | 4,644,405 | -0.97(-7.19%) |
Oct 08, 2008 | 13.12 | 13.92 | 13.04 | 13.48 | 3,987,241 | -0.23(-1.71%) |
Oct 07, 2008 | 14.56 | 14.79 | 13.63 | 13.71 | 2,263,556 | -0.86(-5.89%) |
Oct 06, 2008 | 14.77 | 14.80 | 13.76 | 14.57 | 3,364,107 | -0.59(-3.90%) |
Oct 03, 2008 | 15.73 | 16.00 | 15.16 | 15.16 | 0 | -0.34(-2.22%) |
Oct 02, 2008 | 16.36 | 16.38 | 15.48 | 15.51 | 2,000,357 | -0.91(-5.55%) |
Oct 01, 2008 | 16.37 | 16.50 | 16.19 | 16.42 | 4,198,853 | -0.01(-0.05%) |
Sep 30, 2008 | 16.59 | 16.59 | 16.05 | 16.43 | 2,521,934 | +0.33(+2.04%) |
Sep 29, 2008 | 17.24 | 17.24 | 15.81 | 16.10 | 3,013,540 | -1.24(-7.15%) |
Sep 26, 2008 | 17.10 | 17.35 | 17.02 | 17.34 | 0 | -0.14(-0.82%) |
Sep 25, 2008 | 17.39 | 17.64 | 17.25 | 17.48 | 2,069,909 | +0.24(+1.37%) |
Sep 24, 2008 | 17.53 | 17.54 | 17.18 | 17.25 | 2,645,838 | -0.09(-0.54%) |
Sep 23, 2008 | 17.60 | 17.82 | 17.32 | 17.34 | 3,646,037 | -0.33(-1.87%) |
Sep 22, 2008 | 18.37 | 19.27 | 17.58 | 17.67 | 5,001,344 | -0.78(-4.24%) |
Sep 19, 2008 | 19.47 | 41.75 | 17.80 | 18.45 | 0 | +0.79(+4.46%) |
Sep 18, 2008 | 17.50 | 17.97 | 16.51 | 17.66 | 9,919,667 | +0.64(+3.76%) |
Sep 17, 2008 | 17.55 | 17.62 | 16.93 | 17.02 | 16,127,691 | -0.77(-4.34%) |
Sep 16, 2008 | 17.15 | 17.80 | 17.13 | 17.80 | 6,474,339 | +0.20(+1.15%) |
Sep 15, 2008 | 17.87 | 18.17 | 17.57 | 17.59 | 5,630,175 | -0.85(-4.60%) |
Sep 12, 2008 | 18.16 | 18.44 | 18.04 | 18.44 | 1,254,264 | +0.19(+1.05%) |
Sep 11, 2008 | 17.77 | 18.25 | 17.68 | 18.25 | 1,894,028 | +0.25(+1.40%) |
Sep 10, 2008 | 17.95 | 18.20 | 17.79 | 18.00 | 2,255,304 | +0.13(+0.72%) |
Sep 09, 2008 | 18.59 | 18.59 | 17.87 | 17.87 | 1,510,546 | -0.73(-3.93%) |
Sep 08, 2008 | 18.84 | 18.91 | 18.33 | 18.60 | 2,748,746 | +0.25(+1.36%) |
Sep 05, 2008 | 18.11 | 18.36 | 17.86 | 18.35 | 0 | +0.18(+1.01%) |
Sep 04, 2008 | 18.62 | 18.67 | 18.17 | 18.17 | 989,040 | -0.61(-3.27%) |
Sep 03, 2008 | 18.81 | 18.89 | 18.61 | 18.78 | 782,764 | -0.06(-0.33%) |
Sep 02, 2008 | 19.10 | 19.25 | 18.74 | 18.84 | 803,421 | -0.10(-0.55%) |
Aug 29, 2008 | 19.11 | 19.13 | 18.92 | 18.95 | 0 | -0.24(-1.25%) |
Aug 28, 2008 | 18.95 | 19.19 | 18.93 | 19.19 | 747,098 | +0.36(+1.92%) |
Aug 27, 2008 | 18.71 | 18.88 | 18.64 | 18.83 | 662,646 | +0.19(+1.02%) |
Aug 26, 2008 | 18.60 | 18.68 | 18.50 | 18.64 | 1,240,010 | +0.04(+0.20%) |
Aug 25, 2008 | 18.79 | 18.92 | 18.54 | 18.60 | 3,066,317 | -0.36(-1.89%) |
Aug 22, 2008 | 18.84 | 18.96 | 18.74 | 18.96 | 824,282 | +0.22(+1.19%) |
Aug 21, 2008 | 18.70 | 18.77 | 18.57 | 18.73 | 665,082 | -0.03(-0.15%) |
Aug 20, 2008 | 18.77 | 18.78 | 18.55 | 18.76 | 706,015 | +0.12(+0.66%) |
Aug 19, 2008 | 18.84 | 18.87 | 18.59 | 18.64 | 860,804 | -0.23(-1.22%) |
Aug 18, 2008 | 19.12 | 19.28 | 18.80 | 18.87 | 1,087,266 | -0.29(-1.49%) |
Aug 15, 2008 | 19.19 | 19.24 | 19.04 | 19.15 | 0 | +0.07(+0.35%) |
Aug 14, 2008 | 18.84 | 19.13 | 18.78 | 19.09 | 1,211,716 | +0.18(+0.94%) |
Aug 13, 2008 | 18.85 | 18.98 | 18.68 | 18.91 | 1,240,775 | -0.01(-0.06%) |
Aug 12, 2008 | 19.11 | 19.14 | 18.84 | 18.92 | 1,002,419 | -0.22(-1.13%) |
Aug 11, 2008 | 18.95 | 19.27 | 18.82 | 19.14 | 1,590,702 | +0.21(+1.10%) |
Aug 08, 2008 | 18.50 | 18.96 | 18.49 | 18.93 | 1,190,929 | +0.42(+2.27%) |
Aug 07, 2008 | 18.72 | 18.76 | 18.47 | 18.51 | 999,463 | -0.32(-1.70%) |
Aug 06, 2008 | 18.73 | 18.88 | 18.58 | 18.83 | 2,435,616 | +0.14(+0.77%) |
Aug 05, 2008 | 18.33 | 18.69 | 18.33 | 18.69 | 2,582,933 | +0.48(+2.66%) |
Aug 04, 2008 | 18.53 | 18.57 | 18.19 | 18.20 | 979,717 | -0.34(-1.83%) |