Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.53 | 13.39 | 12.39 | 13.09 | 2,923,597 | +0.43(+3.42%) |
Oct 30, 2008 | 12.69 | 13.13 | 12.11 | 12.66 | 3,706,275 | +0.00(+0.00%) |
Oct 29, 2008 | 12.75 | 13.66 | 11.61 | 12.66 | 5,966,084 | -3.60(-22.13%) |
Oct 28, 2008 | 13.92 | 16.34 | 13.67 | 16.26 | 3,181,257 | +2.27(+16.21%) |
Oct 27, 2008 | 14.52 | 14.76 | 13.95 | 13.99 | 1,892,368 | -0.67(-4.59%) |
Oct 24, 2008 | 14.11 | 15.07 | 14.08 | 14.66 | 2,441,797 | -0.35(-2.32%) |
Oct 23, 2008 | 14.84 | 15.31 | 14.45 | 15.01 | 4,179,292 | +0.21(+1.41%) |
Oct 22, 2008 | 14.70 | 14.88 | 14.25 | 14.80 | 3,374,423 | -0.27(-1.80%) |
Oct 21, 2008 | 15.39 | 16.13 | 14.97 | 15.07 | 2,606,607 | -0.55(-3.52%) |
Oct 20, 2008 | 14.86 | 15.62 | 14.72 | 15.62 | 2,382,076 | +0.67(+4.50%) |
Oct 17, 2008 | 14.56 | 15.58 | 14.56 | 14.95 | 0 | -0.17(-1.13%) |
Oct 16, 2008 | 14.79 | 15.43 | 14.14 | 15.12 | 5,280,151 | +0.26(+1.77%) |
Oct 15, 2008 | 16.77 | 16.77 | 14.79 | 14.86 | 3,188,449 | -1.89(-11.28%) |
Oct 14, 2008 | 17.69 | 17.88 | 16.51 | 16.75 | 3,494,766 | -0.67(-3.82%) |
Oct 13, 2008 | 17.18 | 17.41 | 16.11 | 17.41 | 2,246,799 | +0.54(+3.21%) |
Oct 10, 2008 | 15.52 | 17.22 | 14.46 | 16.87 | 4,914,336 | +1.02(+6.45%) |
Oct 09, 2008 | 15.44 | 17.31 | 15.40 | 15.85 | 5,700,617 | +0.50(+3.28%) |
Oct 08, 2008 | 15.28 | 16.58 | 14.90 | 15.35 | 4,835,748 | -0.42(-2.65%) |
Oct 07, 2008 | 16.13 | 16.48 | 15.65 | 15.76 | 3,392,634 | -0.36(-2.26%) |
Oct 06, 2008 | 16.30 | 16.53 | 15.43 | 16.13 | 4,360,732 | -0.39(-2.39%) |
Oct 03, 2008 | 17.03 | 17.40 | 16.49 | 16.52 | 0 | -0.26(-1.52%) |
Oct 02, 2008 | 16.89 | 17.20 | 16.75 | 16.78 | 2,563,760 | -0.23(-1.37%) |
Oct 01, 2008 | 16.85 | 17.18 | 16.68 | 17.01 | 1,529,748 | -0.01(-0.05%) |
Sep 30, 2008 | 16.99 | 17.15 | 16.34 | 17.02 | 2,372,960 | +0.47(+2.85%) |
Sep 29, 2008 | 17.81 | 17.84 | 16.33 | 16.55 | 1,909,766 | -1.35(-7.57%) |
Sep 26, 2008 | 17.77 | 17.93 | 17.54 | 17.90 | 0 | -0.01(-0.04%) |
Sep 25, 2008 | 17.70 | 18.19 | 17.48 | 17.91 | 1,496,256 | +0.36(+2.07%) |
Sep 24, 2008 | 17.39 | 17.95 | 16.90 | 17.54 | 1,615,103 | +0.32(+1.84%) |
Sep 23, 2008 | 17.17 | 17.68 | 17.02 | 17.23 | 1,224,513 | +0.09(+0.54%) |
Sep 22, 2008 | 17.73 | 18.19 | 17.06 | 17.13 | 1,879,229 | -0.86(-4.77%) |
Sep 19, 2008 | 17.08 | 18.42 | 16.92 | 17.99 | 0 | +0.17(+0.96%) |
Sep 18, 2008 | 16.96 | 18.02 | 16.55 | 17.82 | 2,569,686 | +0.97(+5.74%) |
Sep 17, 2008 | 18.02 | 18.02 | 16.79 | 16.85 | 2,392,768 | -1.45(-7.91%) |
Sep 16, 2008 | 18.27 | 18.39 | 17.66 | 18.30 | 3,387,616 | -0.33(-1.75%) |
Sep 15, 2008 | 19.08 | 19.33 | 18.56 | 18.63 | 1,485,816 | -0.73(-3.76%) |
Sep 12, 2008 | 19.35 | 19.38 | 18.94 | 19.35 | 1,557,895 | +0.08(+0.40%) |
Sep 11, 2008 | 19.05 | 19.34 | 18.91 | 19.28 | 1,723,698 | +0.06(+0.32%) |
Sep 10, 2008 | 18.86 | 19.46 | 18.71 | 19.22 | 1,831,040 | +0.53(+2.86%) |
Sep 09, 2008 | 18.73 | 19.10 | 18.64 | 18.68 | 1,702,537 | -0.26(-1.39%) |
Sep 08, 2008 | 18.64 | 18.98 | 18.33 | 18.94 | 1,622,989 | +0.50(+2.73%) |
Sep 05, 2008 | 18.40 | 18.58 | 18.07 | 18.44 | 0 | -0.09(-0.46%) |
Sep 04, 2008 | 19.20 | 19.26 | 18.45 | 18.53 | 1,718,389 | -0.76(-3.93%) |
Sep 03, 2008 | 19.06 | 19.39 | 18.87 | 19.28 | 1,284,437 | +0.17(+0.89%) |
Sep 02, 2008 | 18.87 | 19.59 | 18.87 | 19.11 | 1,339,271 | +0.36(+1.94%) |
Aug 29, 2008 | 18.82 | 18.98 | 18.73 | 18.75 | 0 | -0.19(-1.02%) |
Aug 28, 2008 | 18.45 | 18.97 | 18.43 | 18.94 | 973,637 | +0.58(+3.16%) |
Aug 27, 2008 | 17.98 | 18.46 | 17.98 | 18.36 | 872,547 | +0.37(+2.06%) |
Aug 26, 2008 | 17.60 | 18.08 | 17.46 | 17.99 | 1,059,057 | +0.36(+2.06%) |
Aug 25, 2008 | 17.81 | 18.00 | 17.54 | 17.63 | 1,207,418 | -0.29(-1.64%) |
Aug 22, 2008 | 17.57 | 17.94 | 17.57 | 17.92 | 0 | +0.38(+2.16%) |
Aug 21, 2008 | 17.17 | 17.72 | 17.17 | 17.54 | 1,774,407 | +0.18(+1.03%) |
Aug 20, 2008 | 17.53 | 17.67 | 17.17 | 17.37 | 1,377,520 | -0.15(-0.88%) |
Aug 19, 2008 | 17.84 | 17.98 | 17.44 | 17.52 | 1,095,682 | -0.40(-2.25%) |
Aug 18, 2008 | 18.45 | 18.50 | 17.84 | 17.92 | 973,941 | -0.43(-2.36%) |
Aug 15, 2008 | 17.85 | 18.39 | 17.72 | 18.36 | 0 | +0.55(+3.09%) |
Aug 14, 2008 | 17.60 | 17.97 | 17.55 | 17.81 | 1,145,333 | +0.05(+0.31%) |
Aug 13, 2008 | 17.88 | 18.00 | 17.40 | 17.75 | 1,661,960 | -0.15(-0.82%) |
Aug 12, 2008 | 17.94 | 18.32 | 17.86 | 17.90 | 1,349,608 | -0.14(-0.77%) |
Aug 11, 2008 | 17.82 | 18.15 | 17.58 | 18.04 | 1,416,112 | +0.15(+0.82%) |
Aug 08, 2008 | 16.81 | 17.90 | 16.81 | 17.89 | 1,438,870 | +0.98(+5.76%) |
Aug 07, 2008 | 17.20 | 17.23 | 16.87 | 16.92 | 1,159,999 | -0.40(-2.32%) |
Aug 06, 2008 | 17.42 | 17.61 | 17.19 | 17.32 | 1,529,021 | -0.16(-0.93%) |
Aug 05, 2008 | 16.65 | 17.52 | 16.65 | 17.48 | 2,318,576 | +0.87(+5.27%) |
Aug 04, 2008 | 16.79 | 16.79 | 16.40 | 16.61 | 1,635,609 | -0.19(-1.15%) |