Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.60 | 11.30 | 10.50 | 11.09 | 1,204,919 | +0.41(+3.83%) |
Oct 30, 2008 | 10.76 | 10.91 | 10.54 | 10.68 | 1,659,965 | +0.16(+1.50%) |
Oct 29, 2008 | 10.04 | 11.66 | 9.880 | 10.52 | 3,498,210 | +0.48(+4.79%) |
Oct 28, 2008 | 9.992 | 10.24 | 9.801 | 10.04 | 3,103,118 | +0.23(+2.35%) |
Oct 27, 2008 | 10.13 | 10.34 | 9.808 | 9.808 | 2,261,440 | -0.40(-3.87%) |
Oct 24, 2008 | 10.29 | 10.75 | 10.03 | 10.20 | 2,712,655 | -0.84(-7.58%) |
Oct 23, 2008 | 11.38 | 11.52 | 10.46 | 11.04 | 2,785,495 | -0.33(-2.90%) |
Oct 22, 2008 | 11.69 | 11.70 | 10.99 | 11.37 | 2,458,578 | -0.47(-4.00%) |
Oct 21, 2008 | 11.96 | 12.22 | 11.26 | 11.84 | 2,342,773 | +0.26(+2.22%) |
Oct 20, 2008 | 11.57 | 11.72 | 11.28 | 11.59 | 2,627,239 | +0.22(+1.91%) |
Oct 17, 2008 | 11.43 | 11.90 | 11.29 | 11.37 | 2,001,115 | -0.34(-2.93%) |
Oct 16, 2008 | 11.64 | 11.96 | 10.69 | 11.71 | 3,609,358 | +0.11(+0.91%) |
Oct 15, 2008 | 12.91 | 12.91 | 11.09 | 11.61 | 4,042,391 | -1.50(-11.46%) |
Oct 14, 2008 | 13.77 | 14.14 | 12.78 | 13.11 | 2,457,523 | -0.24(-1.83%) |
Oct 13, 2008 | 12.95 | 13.35 | 12.41 | 13.35 | 2,123,559 | +1.15(+9.45%) |
Oct 10, 2008 | 12.07 | 12.63 | 11.30 | 12.20 | 4,102,700 | -0.23(-1.85%) |
Oct 09, 2008 | 13.60 | 13.73 | 12.41 | 12.43 | 2,803,508 | -0.94(-7.00%) |
Oct 08, 2008 | 13.23 | 13.98 | 13.17 | 13.36 | 2,366,067 | -0.20(-1.50%) |
Oct 07, 2008 | 14.23 | 14.70 | 13.44 | 13.57 | 2,201,332 | -0.55(-3.87%) |
Oct 06, 2008 | 14.27 | 14.27 | 13.46 | 14.12 | 3,148,651 | -0.41(-2.81%) |
Oct 03, 2008 | 14.82 | 15.38 | 14.50 | 14.52 | 0 | -0.13(-0.85%) |
Oct 02, 2008 | 15.25 | 15.33 | 14.56 | 14.65 | 1,123,712 | -0.67(-4.34%) |
Oct 01, 2008 | 15.22 | 15.54 | 14.98 | 15.31 | 1,400,727 | +0.05(+0.30%) |
Sep 30, 2008 | 14.97 | 15.29 | 14.52 | 15.27 | 1,446,557 | +0.53(+3.62%) |
Sep 29, 2008 | 15.42 | 15.42 | 14.52 | 14.73 | 2,209,437 | -0.92(-5.89%) |
Sep 26, 2008 | 15.68 | 16.06 | 15.43 | 15.66 | 1,123,464 | -0.30(-1.86%) |
Sep 25, 2008 | 15.62 | 16.14 | 15.61 | 15.95 | 2,757,598 | +0.44(+2.84%) |
Sep 24, 2008 | 15.36 | 15.70 | 14.97 | 15.51 | 1,500,050 | +0.20(+1.33%) |
Sep 23, 2008 | 15.17 | 15.81 | 15.10 | 15.31 | 1,943,343 | +0.11(+0.69%) |
Sep 22, 2008 | 15.39 | 15.82 | 15.14 | 15.20 | 2,683,441 | -0.27(-1.75%) |
Sep 19, 2008 | 15.43 | 17.27 | 14.75 | 15.47 | 0 | +0.76(+5.15%) |
Sep 18, 2008 | 15.05 | 15.29 | 14.09 | 14.71 | 3,769,493 | -0.19(-1.28%) |
Sep 17, 2008 | 16.21 | 16.21 | 14.91 | 14.91 | 2,644,393 | -1.46(-8.90%) |
Sep 16, 2008 | 16.32 | 16.49 | 15.68 | 16.36 | 2,237,365 | -0.18(-1.11%) |
Sep 15, 2008 | 17.05 | 17.29 | 16.47 | 16.55 | 1,480,109 | -0.58(-3.38%) |
Sep 12, 2008 | 16.80 | 17.25 | 16.56 | 17.13 | 1,188,955 | +0.21(+1.25%) |
Sep 11, 2008 | 16.45 | 16.98 | 16.17 | 16.91 | 1,491,026 | +0.22(+1.34%) |
Sep 10, 2008 | 16.67 | 16.84 | 16.20 | 16.69 | 1,783,463 | +0.09(+0.56%) |
Sep 09, 2008 | 16.79 | 17.00 | 16.40 | 16.60 | 2,831,788 | +0.09(+0.52%) |
Sep 08, 2008 | 17.32 | 17.36 | 16.45 | 16.51 | 2,406,062 | -0.47(-2.79%) |
Sep 05, 2008 | 16.63 | 17.13 | 16.47 | 16.99 | 0 | +0.34(+2.02%) |
Sep 04, 2008 | 17.26 | 17.30 | 16.49 | 16.65 | 1,418,547 | -0.73(-4.21%) |
Sep 03, 2008 | 17.06 | 17.78 | 16.97 | 17.38 | 3,123,549 | +0.50(+2.97%) |
Sep 02, 2008 | 17.21 | 17.24 | 16.72 | 16.88 | 939,990 | -0.08(-0.47%) |
Aug 29, 2008 | 17.03 | 17.19 | 16.84 | 16.96 | 1,146,790 | -0.21(-1.23%) |
Aug 28, 2008 | 16.65 | 17.17 | 16.52 | 17.17 | 1,390,942 | +0.59(+3.58%) |
Aug 27, 2008 | 16.35 | 16.63 | 16.35 | 16.58 | 2,055,984 | +0.29(+1.78%) |
Aug 26, 2008 | 16.36 | 16.39 | 16.16 | 16.29 | 955,461 | -0.07(-0.40%) |
Aug 25, 2008 | 16.79 | 16.80 | 16.30 | 16.35 | 965,298 | -0.55(-3.23%) |
Aug 22, 2008 | 16.99 | 16.99 | 16.71 | 16.90 | 658,632 | +0.15(+0.90%) |
Aug 21, 2008 | 16.66 | 16.88 | 16.62 | 16.75 | 603,207 | -0.01(-0.04%) |
Aug 20, 2008 | 16.72 | 16.88 | 16.57 | 16.76 | 931,774 | +0.08(+0.47%) |
Aug 19, 2008 | 16.99 | 17.08 | 16.58 | 16.68 | 826,889 | -0.34(-2.01%) |
Aug 18, 2008 | 17.12 | 17.38 | 16.91 | 17.02 | 2,067,642 | +0.05(+0.27%) |
Aug 15, 2008 | 16.57 | 17.01 | 16.51 | 16.97 | 0 | +0.42(+2.55%) |
Aug 14, 2008 | 16.28 | 16.65 | 16.14 | 16.55 | 1,263,222 | +0.26(+1.58%) |
Aug 13, 2008 | 16.35 | 16.42 | 16.20 | 16.30 | 1,137,732 | -0.05(-0.32%) |
Aug 12, 2008 | 16.55 | 16.81 | 16.30 | 16.35 | 1,226,218 | -0.31(-1.86%) |
Aug 11, 2008 | 16.46 | 16.66 | 16.15 | 16.66 | 1,088,801 | +0.36(+2.22%) |
Aug 08, 2008 | 15.77 | 16.30 | 15.76 | 16.30 | 1,594,010 | +0.56(+3.56%) |
Aug 07, 2008 | 16.29 | 16.29 | 15.69 | 15.74 | 1,175,441 | -0.61(-3.71%) |
Aug 06, 2008 | 16.35 | 16.66 | 16.24 | 16.34 | 1,096,463 | -0.01(-0.04%) |
Aug 05, 2008 | 16.49 | 16.61 | 16.16 | 16.35 | 2,721,454 | -0.13(-0.76%) |
Aug 04, 2008 | 16.41 | 16.54 | 16.10 | 16.47 | 3,100,067 | +0.03(+0.20%) |