Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.92 | 17.08 | 15.89 | 17.08 | 7,949,140 | +1.06(+6.63%) |
Oct 30, 2008 | 15.73 | 16.54 | 15.62 | 16.02 | 2,328,520 | +0.42(+2.68%) |
Oct 29, 2008 | 15.52 | 15.77 | 15.12 | 15.60 | 3,305,597 | +0.05(+0.31%) |
Oct 28, 2008 | 14.59 | 15.71 | 14.30 | 15.55 | 4,060,525 | +1.51(+10.77%) |
Oct 27, 2008 | 13.95 | 14.49 | 13.93 | 14.04 | 1,177,408 | -0.20(-1.41%) |
Oct 24, 2008 | 13.42 | 14.51 | 13.41 | 14.24 | 1,773,176 | -0.34(-2.32%) |
Oct 23, 2008 | 14.96 | 15.33 | 13.82 | 14.58 | 3,203,486 | -0.49(-3.26%) |
Oct 22, 2008 | 15.21 | 15.51 | 14.07 | 15.07 | 3,649,722 | +1.82(+13.71%) |
Oct 21, 2008 | 12.99 | 13.75 | 12.87 | 13.25 | 1,649,947 | +0.18(+1.42%) |
Oct 20, 2008 | 12.54 | 13.08 | 12.41 | 13.07 | 816,004 | +0.76(+6.14%) |
Oct 17, 2008 | 12.03 | 12.74 | 11.58 | 12.31 | 897,134 | -0.09(-0.71%) |
Oct 16, 2008 | 11.47 | 12.46 | 11.09 | 12.40 | 1,070,810 | +1.05(+9.28%) |
Oct 15, 2008 | 12.84 | 13.03 | 11.34 | 11.35 | 1,175,725 | -1.66(-12.74%) |
Oct 14, 2008 | 14.38 | 14.46 | 12.63 | 13.00 | 639,901 | -0.85(-6.15%) |
Oct 13, 2008 | 13.70 | 14.10 | 13.21 | 13.85 | 1,159,490 | +0.96(+7.49%) |
Oct 10, 2008 | 11.24 | 13.47 | 11.24 | 12.89 | 1,059,944 | +0.88(+7.37%) |
Oct 09, 2008 | 13.11 | 13.24 | 11.76 | 12.00 | 1,030,107 | -1.02(-7.84%) |
Oct 08, 2008 | 12.87 | 13.54 | 12.50 | 13.03 | 1,333,494 | -0.14(-1.04%) |
Oct 07, 2008 | 14.07 | 14.25 | 13.15 | 13.16 | 1,380,829 | -0.62(-4.49%) |
Oct 06, 2008 | 13.87 | 14.16 | 12.60 | 13.78 | 1,470,706 | -0.49(-3.44%) |
Oct 03, 2008 | 15.32 | 15.39 | 14.22 | 14.27 | 1,265,073 | -0.86(-5.69%) |
Oct 02, 2008 | 15.81 | 16.11 | 15.02 | 15.13 | 708,648 | -0.81(-5.09%) |
Oct 01, 2008 | 15.80 | 16.05 | 15.66 | 15.94 | 657,287 | +0.08(+0.51%) |
Sep 30, 2008 | 15.37 | 15.97 | 14.93 | 15.86 | 965,284 | +0.68(+4.50%) |
Sep 29, 2008 | 16.08 | 16.35 | 14.87 | 15.18 | 1,505,714 | -1.24(-7.54%) |
Sep 26, 2008 | 15.93 | 16.49 | 15.93 | 16.42 | 0 | +0.20(+1.24%) |
Sep 25, 2008 | 16.09 | 16.31 | 15.94 | 16.22 | 904,612 | +0.34(+2.13%) |
Sep 24, 2008 | 15.95 | 16.05 | 15.65 | 15.88 | 1,306,626 | +0.01(+0.05%) |
Sep 23, 2008 | 15.93 | 16.11 | 15.72 | 15.87 | 976,705 | -0.08(-0.50%) |
Sep 22, 2008 | 16.43 | 16.62 | 15.82 | 15.95 | 763,101 | -0.68(-4.06%) |
Sep 19, 2008 | 17.28 | 17.55 | 16.14 | 16.63 | 0 | +0.20(+1.22%) |
Sep 18, 2008 | 16.38 | 16.77 | 15.70 | 16.43 | 2,106,292 | +0.43(+2.71%) |
Sep 17, 2008 | 16.28 | 16.37 | 15.73 | 15.99 | 1,533,010 | -0.58(-3.49%) |
Sep 16, 2008 | 15.11 | 16.60 | 15.11 | 16.57 | 2,051,564 | +1.09(+7.07%) |
Sep 15, 2008 | 15.10 | 15.95 | 15.10 | 15.48 | 1,159,933 | -0.21(-1.33%) |
Sep 12, 2008 | 15.52 | 15.74 | 15.36 | 15.69 | 1,489,120 | +0.02(+0.10%) |
Sep 11, 2008 | 15.43 | 15.88 | 15.36 | 15.67 | 1,584,548 | +0.00(+0.00%) |
Sep 10, 2008 | 15.83 | 15.86 | 15.53 | 15.67 | 1,674,455 | -0.03(-0.21%) |
Sep 09, 2008 | 15.53 | 15.87 | 15.48 | 15.70 | 2,197,003 | +0.14(+0.93%) |
Sep 08, 2008 | 15.29 | 15.56 | 15.06 | 15.56 | 950,487 | +0.73(+4.93%) |
Sep 05, 2008 | 14.77 | 14.96 | 14.39 | 14.83 | 0 | -0.04(-0.27%) |
Sep 04, 2008 | 15.04 | 15.37 | 14.52 | 14.87 | 796,369 | -0.33(-2.17%) |
Sep 03, 2008 | 14.82 | 15.32 | 14.75 | 15.20 | 993,912 | +0.32(+2.16%) |
Sep 02, 2008 | 14.99 | 15.47 | 14.47 | 14.88 | 1,523,196 | +0.07(+0.49%) |
Aug 29, 2008 | 14.79 | 14.91 | 14.66 | 14.80 | 652,914 | -0.12(-0.81%) |
Aug 28, 2008 | 14.63 | 14.94 | 14.47 | 14.92 | 1,463,774 | +0.37(+2.54%) |
Aug 27, 2008 | 14.06 | 14.63 | 13.97 | 14.55 | 998,617 | +0.52(+3.72%) |
Aug 26, 2008 | 14.18 | 14.21 | 13.89 | 14.03 | 573,079 | -0.15(-1.08%) |
Aug 25, 2008 | 14.30 | 14.43 | 13.74 | 14.18 | 681,796 | -0.23(-1.62%) |
Aug 22, 2008 | 14.16 | 14.49 | 13.93 | 14.42 | 714,174 | +0.36(+2.57%) |
Aug 21, 2008 | 14.11 | 14.27 | 13.96 | 14.06 | 704,275 | -0.27(-1.85%) |
Aug 20, 2008 | 14.58 | 14.61 | 14.14 | 14.32 | 531,844 | -0.18(-1.28%) |
Aug 19, 2008 | 14.77 | 14.84 | 14.17 | 14.51 | 1,252,449 | -0.32(-2.17%) |
Aug 18, 2008 | 14.71 | 15.02 | 14.53 | 14.83 | 914,038 | +0.10(+0.71%) |
Aug 15, 2008 | 14.44 | 14.72 | 13.88 | 14.72 | 0 | +0.44(+3.10%) |
Aug 14, 2008 | 14.13 | 14.63 | 14.06 | 14.28 | 1,263,216 | +0.07(+0.51%) |
Aug 13, 2008 | 14.52 | 14.75 | 13.85 | 14.21 | 1,292,008 | -0.31(-2.10%) |
Aug 12, 2008 | 14.59 | 15.07 | 14.35 | 14.51 | 1,280,425 | -0.25(-1.69%) |
Aug 11, 2008 | 15.08 | 15.44 | 14.75 | 14.76 | 1,737,715 | -0.45(-2.96%) |
Aug 08, 2008 | 14.40 | 15.28 | 14.18 | 15.21 | 1,471,998 | +0.80(+5.58%) |
Aug 07, 2008 | 14.23 | 14.42 | 13.93 | 14.41 | 1,173,559 | +0.02(+0.11%) |
Aug 06, 2008 | 14.17 | 14.48 | 13.89 | 14.39 | 1,509,492 | +0.27(+1.88%) |
Aug 05, 2008 | 13.88 | 14.18 | 13.82 | 14.13 | 1,228,342 | +0.44(+3.23%) |
Aug 04, 2008 | 13.79 | 13.89 | 13.19 | 13.69 | 1,113,960 | +0.02(+0.12%) |