Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.13 | 17.30 | 16.10 | 17.30 | 7,846,227 | +1.08(+6.63%) |
Oct 30, 2008 | 15.93 | 16.76 | 15.82 | 16.23 | 2,298,374 | +0.42(+2.68%) |
Oct 29, 2008 | 15.72 | 15.97 | 15.31 | 15.80 | 3,262,801 | +0.05(+0.31%) |
Oct 28, 2008 | 14.79 | 15.92 | 14.49 | 15.75 | 4,007,956 | +1.53(+10.77%) |
Oct 27, 2008 | 14.13 | 14.68 | 14.12 | 14.22 | 1,162,164 | -0.20(-1.41%) |
Oct 24, 2008 | 13.60 | 14.70 | 13.59 | 14.43 | 1,750,220 | -0.34(-2.32%) |
Oct 23, 2008 | 15.16 | 15.53 | 14.00 | 14.77 | 3,162,013 | -0.50(-3.25%) |
Oct 22, 2008 | 15.40 | 15.71 | 14.26 | 15.27 | 3,602,471 | +1.84(+13.71%) |
Oct 21, 2008 | 13.16 | 13.93 | 13.03 | 13.43 | 1,628,586 | +0.19(+1.41%) |
Oct 20, 2008 | 12.70 | 13.25 | 12.58 | 13.24 | 805,440 | +0.77(+6.14%) |
Oct 17, 2008 | 12.19 | 12.90 | 11.73 | 12.47 | 885,519 | -0.09(-0.71%) |
Oct 16, 2008 | 11.62 | 12.63 | 11.23 | 12.56 | 1,056,947 | +1.07(+9.28%) |
Oct 15, 2008 | 13.01 | 13.20 | 11.49 | 11.49 | 1,160,504 | -1.68(-12.74%) |
Oct 14, 2008 | 14.57 | 14.65 | 12.80 | 13.17 | 631,616 | -0.86(-6.15%) |
Oct 13, 2008 | 13.88 | 14.28 | 13.38 | 14.04 | 1,144,479 | +0.98(+7.49%) |
Oct 10, 2008 | 11.39 | 13.64 | 11.39 | 13.06 | 1,046,222 | +0.90(+7.37%) |
Oct 09, 2008 | 13.28 | 13.42 | 11.92 | 12.16 | 1,016,771 | -1.03(-7.84%) |
Oct 08, 2008 | 13.04 | 13.72 | 12.67 | 13.20 | 1,316,230 | -0.14(-1.04%) |
Oct 07, 2008 | 14.26 | 14.44 | 13.32 | 13.34 | 1,362,952 | -0.63(-4.49%) |
Oct 06, 2008 | 14.05 | 14.35 | 12.77 | 13.96 | 1,451,666 | -0.50(-3.44%) |
Oct 03, 2008 | 15.52 | 15.59 | 14.40 | 14.46 | 1,248,695 | -0.87(-5.69%) |
Oct 02, 2008 | 16.02 | 16.33 | 15.22 | 15.33 | 699,473 | -0.82(-5.09%) |
Oct 01, 2008 | 16.01 | 16.26 | 15.87 | 16.15 | 648,777 | +0.08(+0.51%) |
Sep 30, 2008 | 15.57 | 16.18 | 15.12 | 16.07 | 952,787 | +0.69(+4.50%) |
Sep 29, 2008 | 16.29 | 16.56 | 15.06 | 15.38 | 1,486,220 | -1.25(-7.54%) |
Sep 26, 2008 | 16.14 | 16.71 | 16.14 | 16.63 | 0 | +0.20(+1.24%) |
Sep 25, 2008 | 16.30 | 16.53 | 16.15 | 16.43 | 892,901 | +0.34(+2.13%) |
Sep 24, 2008 | 16.16 | 16.26 | 15.85 | 16.09 | 1,289,710 | +0.01(+0.05%) |
Sep 23, 2008 | 16.14 | 16.32 | 15.93 | 16.08 | 964,060 | -0.08(-0.50%) |
Sep 22, 2008 | 16.64 | 16.84 | 16.03 | 16.16 | 753,222 | -0.68(-4.06%) |
Sep 19, 2008 | 17.51 | 17.78 | 16.35 | 16.85 | 0 | +0.20(+1.22%) |
Sep 18, 2008 | 16.59 | 16.99 | 15.91 | 16.64 | 2,079,023 | +0.44(+2.71%) |
Sep 17, 2008 | 16.50 | 16.59 | 15.93 | 16.20 | 1,513,163 | -0.59(-3.49%) |
Sep 16, 2008 | 15.31 | 16.82 | 15.31 | 16.79 | 2,025,004 | +1.11(+7.07%) |
Sep 15, 2008 | 15.30 | 16.16 | 15.30 | 15.68 | 1,144,916 | -0.21(-1.33%) |
Sep 12, 2008 | 15.72 | 15.95 | 15.56 | 15.89 | 1,469,841 | +0.02(+0.10%) |
Sep 11, 2008 | 15.63 | 16.09 | 15.56 | 15.88 | 1,564,034 | +0.00(+0.00%) |
Sep 10, 2008 | 16.04 | 16.07 | 15.74 | 15.88 | 1,652,776 | -0.03(-0.20%) |
Sep 09, 2008 | 15.74 | 16.08 | 15.68 | 15.91 | 2,168,560 | +0.15(+0.93%) |
Sep 08, 2008 | 15.49 | 15.76 | 15.26 | 15.76 | 938,182 | +0.74(+4.93%) |
Sep 05, 2008 | 14.96 | 15.16 | 14.58 | 15.02 | 0 | -0.04(-0.27%) |
Sep 04, 2008 | 15.23 | 15.57 | 14.71 | 15.06 | 786,059 | -0.33(-2.17%) |
Sep 03, 2008 | 15.01 | 15.52 | 14.94 | 15.40 | 981,044 | +0.33(+2.16%) |
Sep 02, 2008 | 15.18 | 15.67 | 14.66 | 15.07 | 1,503,476 | +0.07(+0.49%) |
Aug 29, 2008 | 14.98 | 15.10 | 14.85 | 15.00 | 644,461 | -0.12(-0.81%) |
Aug 28, 2008 | 14.83 | 15.14 | 14.66 | 15.12 | 1,444,823 | +0.37(+2.54%) |
Aug 27, 2008 | 14.25 | 14.82 | 14.15 | 14.74 | 985,688 | +0.53(+3.72%) |
Aug 26, 2008 | 14.36 | 14.39 | 14.08 | 14.22 | 565,660 | -0.15(-1.08%) |
Aug 25, 2008 | 14.48 | 14.61 | 13.92 | 14.37 | 672,969 | -0.24(-1.62%) |
Aug 22, 2008 | 14.35 | 14.68 | 14.11 | 14.61 | 704,928 | +0.37(+2.57%) |
Aug 21, 2008 | 14.30 | 14.46 | 14.14 | 14.24 | 695,157 | -0.27(-1.85%) |
Aug 20, 2008 | 14.77 | 14.80 | 14.32 | 14.51 | 524,959 | -0.19(-1.27%) |
Aug 19, 2008 | 14.96 | 15.04 | 14.35 | 14.70 | 1,236,234 | -0.33(-2.17%) |
Aug 18, 2008 | 14.91 | 15.22 | 14.72 | 15.02 | 902,204 | +0.11(+0.71%) |
Aug 15, 2008 | 14.63 | 14.92 | 14.06 | 14.92 | 0 | +0.45(+3.10%) |
Aug 14, 2008 | 14.31 | 14.83 | 14.24 | 14.47 | 1,246,862 | +0.07(+0.51%) |
Aug 13, 2008 | 14.71 | 14.94 | 14.03 | 14.39 | 1,275,281 | -0.31(-2.11%) |
Aug 12, 2008 | 14.79 | 15.27 | 14.54 | 14.70 | 1,263,848 | -0.25(-1.69%) |
Aug 11, 2008 | 15.27 | 15.64 | 14.94 | 14.96 | 1,715,217 | -0.46(-2.96%) |
Aug 08, 2008 | 14.59 | 15.48 | 14.36 | 15.41 | 1,452,941 | +0.81(+5.58%) |
Aug 07, 2008 | 14.42 | 14.61 | 14.11 | 14.60 | 1,158,365 | +0.02(+0.11%) |
Aug 06, 2008 | 14.35 | 14.67 | 14.08 | 14.58 | 1,489,949 | +0.27(+1.88%) |
Aug 05, 2008 | 14.06 | 14.36 | 14.00 | 14.31 | 1,212,439 | +0.45(+3.23%) |
Aug 04, 2008 | 13.97 | 14.08 | 13.37 | 13.86 | 1,099,538 | +0.02(+0.12%) |