Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.21 | 12.32 | 11.86 | 12.17 | 1,458,286 | -0.05(-0.44%) |
Oct 30, 2008 | 12.25 | 12.74 | 12.00 | 12.22 | 1,184,048 | +0.07(+0.54%) |
Oct 29, 2008 | 11.97 | 12.62 | 11.97 | 12.16 | 922,450 | +0.07(+0.59%) |
Oct 28, 2008 | 11.07 | 12.09 | 10.94 | 12.09 | 1,209,404 | +1.01(+9.16%) |
Oct 27, 2008 | 11.09 | 11.49 | 10.91 | 11.07 | 887,496 | -0.12(-1.06%) |
Oct 24, 2008 | 11.25 | 11.58 | 11.13 | 11.19 | 1,929,392 | -0.60(-5.08%) |
Oct 23, 2008 | 11.85 | 12.09 | 11.24 | 11.79 | 1,453,685 | +0.08(+0.71%) |
Oct 22, 2008 | 11.80 | 12.18 | 11.42 | 11.71 | 1,155,800 | -0.35(-2.90%) |
Oct 21, 2008 | 11.77 | 12.09 | 11.60 | 12.06 | 2,254,317 | +0.21(+1.75%) |
Oct 20, 2008 | 11.14 | 11.87 | 10.98 | 11.85 | 1,233,827 | +0.77(+6.96%) |
Oct 17, 2008 | 11.14 | 11.56 | 9.988 | 11.08 | 1,810,879 | -0.37(-3.21%) |
Oct 16, 2008 | 11.07 | 11.50 | 10.65 | 11.45 | 1,484,455 | +0.35(+3.15%) |
Oct 15, 2008 | 11.71 | 11.82 | 11.09 | 11.10 | 1,307,950 | -0.77(-6.45%) |
Oct 14, 2008 | 12.46 | 12.54 | 11.57 | 11.86 | 1,160,561 | -0.36(-2.91%) |
Oct 13, 2008 | 12.47 | 12.53 | 12.02 | 12.22 | 1,794,986 | +0.18(+1.53%) |
Oct 10, 2008 | 11.10 | 12.17 | 10.44 | 12.03 | 2,631,603 | +0.71(+6.29%) |
Oct 09, 2008 | 12.28 | 12.29 | 11.32 | 11.32 | 1,186,557 | -0.75(-6.24%) |
Oct 08, 2008 | 12.60 | 12.94 | 12.01 | 12.08 | 2,205,803 | -0.78(-6.09%) |
Oct 07, 2008 | 14.15 | 14.17 | 12.83 | 12.86 | 1,146,780 | -1.12(-7.98%) |
Oct 06, 2008 | 13.85 | 14.22 | 13.45 | 13.97 | 2,036,650 | -0.11(-0.80%) |
Oct 03, 2008 | 14.15 | 14.56 | 13.88 | 14.09 | 1,963,611 | +0.12(+0.85%) |
Oct 02, 2008 | 14.31 | 14.31 | 13.84 | 13.97 | 1,189,200 | -0.28(-2.00%) |
Oct 01, 2008 | 13.92 | 14.31 | 13.61 | 14.25 | 1,131,993 | +0.22(+1.56%) |
Sep 30, 2008 | 13.79 | 14.07 | 13.61 | 14.03 | 1,287,773 | +0.33(+2.42%) |
Sep 29, 2008 | 14.37 | 14.49 | 13.65 | 13.70 | 1,652,404 | -0.75(-5.17%) |
Sep 26, 2008 | 14.18 | 14.47 | 14.06 | 14.45 | 0 | +0.10(+0.70%) |
Sep 25, 2008 | 14.04 | 14.54 | 13.97 | 14.35 | 852,867 | +0.28(+2.02%) |
Sep 24, 2008 | 14.14 | 14.16 | 13.83 | 14.06 | 688,369 | -0.04(-0.29%) |
Sep 23, 2008 | 14.45 | 14.63 | 14.04 | 14.10 | 910,799 | -0.44(-3.06%) |
Sep 22, 2008 | 14.88 | 15.14 | 14.50 | 14.55 | 801,285 | -0.28(-1.88%) |
Sep 19, 2008 | 15.91 | 15.91 | 13.63 | 14.83 | 0 | +0.17(+1.13%) |
Sep 18, 2008 | 14.54 | 14.80 | 14.10 | 14.66 | 2,339,302 | +0.28(+1.94%) |
Sep 17, 2008 | 14.59 | 14.68 | 14.28 | 14.38 | 1,161,511 | -0.41(-2.77%) |
Sep 16, 2008 | 14.86 | 14.98 | 14.16 | 14.79 | 1,338,388 | -0.12(-0.80%) |
Sep 15, 2008 | 14.85 | 15.15 | 14.26 | 14.91 | 950,510 | -0.20(-1.30%) |
Sep 12, 2008 | 14.96 | 15.27 | 14.85 | 15.11 | 1,082,293 | +0.10(+0.67%) |
Sep 11, 2008 | 14.57 | 15.07 | 14.42 | 15.01 | 805,794 | +0.37(+2.51%) |
Sep 10, 2008 | 14.77 | 14.88 | 14.54 | 14.64 | 486,658 | -0.08(-0.52%) |
Sep 09, 2008 | 14.67 | 15.01 | 14.67 | 14.71 | 1,050,350 | -0.05(-0.32%) |
Sep 08, 2008 | 13.64 | 14.77 | 13.64 | 14.76 | 1,136,323 | +0.27(+1.88%) |
Sep 05, 2008 | 14.88 | 14.90 | 14.48 | 14.49 | 0 | -0.43(-2.90%) |
Sep 04, 2008 | 15.11 | 15.18 | 14.76 | 14.92 | 626,583 | -0.26(-1.68%) |
Sep 03, 2008 | 15.01 | 15.33 | 14.92 | 15.18 | 788,013 | +0.06(+0.39%) |
Sep 02, 2008 | 15.36 | 15.55 | 15.01 | 15.12 | 700,883 | -0.08(-0.51%) |
Aug 29, 2008 | 15.33 | 15.41 | 15.14 | 15.20 | 323,683 | -0.19(-1.23%) |
Aug 28, 2008 | 15.17 | 15.44 | 15.11 | 15.39 | 454,058 | +0.20(+1.33%) |
Aug 27, 2008 | 15.12 | 15.43 | 15.12 | 15.18 | 634,369 | +0.03(+0.20%) |
Aug 26, 2008 | 15.06 | 15.24 | 15.04 | 15.15 | 594,806 | +0.08(+0.51%) |
Aug 25, 2008 | 14.92 | 15.12 | 14.89 | 15.08 | 560,803 | +0.07(+0.47%) |
Aug 22, 2008 | 15.01 | 15.29 | 14.93 | 15.01 | 744,248 | +0.07(+0.44%) |
Aug 21, 2008 | 14.90 | 15.24 | 14.90 | 14.94 | 619,029 | -0.04(-0.28%) |
Aug 20, 2008 | 15.12 | 15.18 | 14.94 | 14.98 | 751,633 | -0.14(-0.90%) |
Aug 19, 2008 | 15.09 | 15.24 | 15.07 | 15.12 | 454,039 | -0.04(-0.23%) |
Aug 18, 2008 | 15.05 | 15.21 | 15.03 | 15.15 | 715,149 | +0.12(+0.79%) |
Aug 15, 2008 | 15.00 | 15.41 | 14.85 | 15.04 | 0 | +0.18(+1.20%) |
Aug 14, 2008 | 14.70 | 14.96 | 14.68 | 14.86 | 848,739 | +0.07(+0.44%) |
Aug 13, 2008 | 14.76 | 15.12 | 14.76 | 14.79 | 928,902 | +0.01(+0.04%) |
Aug 12, 2008 | 15.13 | 15.13 | 14.76 | 14.79 | 525,622 | -0.30(-2.00%) |
Aug 11, 2008 | 14.74 | 15.30 | 14.69 | 15.09 | 1,058,109 | +0.35(+2.37%) |
Aug 08, 2008 | 14.27 | 14.78 | 14.15 | 14.74 | 920,283 | +0.53(+3.76%) |
Aug 07, 2008 | 14.25 | 14.44 | 13.82 | 14.20 | 1,463,375 | +0.39(+2.79%) |
Aug 06, 2008 | 13.81 | 13.85 | 13.70 | 13.82 | 791,441 | +0.01(+0.04%) |
Aug 05, 2008 | 13.83 | 13.91 | 13.73 | 13.81 | 750,119 | +0.09(+0.65%) |
Aug 04, 2008 | 13.81 | 13.88 | 13.64 | 13.72 | 347,928 | -0.11(-0.81%) |