Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.48 | 13.15 | 12.28 | 12.85 | 1,550,245 | +0.37(+2.99%) |
Oct 30, 2008 | 12.55 | 12.68 | 12.05 | 12.48 | 1,391,471 | +0.30(+2.47%) |
Oct 29, 2008 | 11.30 | 12.63 | 11.30 | 12.18 | 1,955,010 | +0.43(+3.68%) |
Oct 28, 2008 | 11.69 | 11.86 | 10.81 | 11.74 | 2,091,886 | +0.29(+2.52%) |
Oct 27, 2008 | 11.07 | 12.00 | 10.80 | 11.46 | 1,928,486 | +0.23(+2.04%) |
Oct 24, 2008 | 10.48 | 11.46 | 10.48 | 11.23 | 1,732,755 | -0.06(-0.52%) |
Oct 23, 2008 | 11.40 | 11.79 | 10.85 | 11.29 | 2,016,615 | -0.19(-1.66%) |
Oct 22, 2008 | 11.82 | 12.28 | 11.18 | 11.48 | 1,841,547 | -0.48(-4.05%) |
Oct 21, 2008 | 11.97 | 12.30 | 11.82 | 11.96 | 2,274,997 | -0.22(-1.78%) |
Oct 20, 2008 | 11.90 | 12.39 | 11.52 | 12.18 | 1,874,271 | +0.43(+3.68%) |
Oct 17, 2008 | 12.49 | 12.85 | 11.69 | 11.74 | 2,913,379 | -1.13(-8.75%) |
Oct 16, 2008 | 11.54 | 13.01 | 11.54 | 12.87 | 4,518,732 | +1.32(+11.39%) |
Oct 15, 2008 | 12.26 | 12.52 | 11.42 | 11.56 | 2,190,573 | -0.88(-7.11%) |
Oct 14, 2008 | 13.01 | 13.60 | 12.15 | 12.44 | 3,974,691 | -0.33(-2.62%) |
Oct 13, 2008 | 12.39 | 12.87 | 12.28 | 12.77 | 2,237,565 | +0.66(+5.41%) |
Oct 10, 2008 | 11.59 | 12.62 | 11.10 | 12.12 | 7,300,165 | +0.01(+0.05%) |
Oct 09, 2008 | 13.20 | 14.04 | 11.92 | 12.11 | 4,832,024 | -1.48(-10.89%) |
Oct 08, 2008 | 12.45 | 14.00 | 12.19 | 13.59 | 7,765,081 | +0.62(+4.80%) |
Oct 07, 2008 | 13.12 | 13.78 | 12.83 | 12.97 | 2,421,956 | -0.57(-4.21%) |
Oct 06, 2008 | 12.62 | 13.59 | 12.21 | 13.54 | 3,830,154 | +0.62(+4.82%) |
Oct 03, 2008 | 13.10 | 13.54 | 12.50 | 12.92 | 3,099,682 | +0.00(+0.00%) |
Oct 02, 2008 | 14.01 | 14.18 | 12.77 | 12.92 | 3,815,044 | -1.51(-10.44%) |
Oct 01, 2008 | 14.14 | 14.64 | 13.98 | 14.42 | 2,400,600 | +0.20(+1.43%) |
Sep 30, 2008 | 14.29 | 14.44 | 13.76 | 14.22 | 2,243,910 | +0.10(+0.74%) |
Sep 29, 2008 | 14.42 | 14.48 | 13.80 | 14.12 | 2,841,033 | -0.49(-3.36%) |
Sep 26, 2008 | 14.28 | 14.62 | 14.09 | 14.61 | 4,225,491 | +0.16(+1.09%) |
Sep 25, 2008 | 15.11 | 15.29 | 14.33 | 14.45 | 3,206,847 | -0.55(-3.67%) |
Sep 24, 2008 | 15.81 | 15.94 | 14.80 | 15.00 | 3,265,619 | -0.81(-5.14%) |
Sep 23, 2008 | 15.97 | 16.66 | 15.71 | 15.81 | 2,779,848 | -0.70(-4.24%) |
Sep 22, 2008 | 17.31 | 17.36 | 16.42 | 16.51 | 3,772,955 | -0.83(-4.76%) |
Sep 19, 2008 | 17.35 | 18.85 | 16.77 | 17.34 | 6,638,865 | +0.42(+2.48%) |
Sep 18, 2008 | 16.26 | 17.08 | 16.18 | 16.92 | 5,924,002 | +0.71(+4.36%) |
Sep 17, 2008 | 15.33 | 16.48 | 15.20 | 16.21 | 5,654,341 | +0.58(+3.69%) |
Sep 16, 2008 | 15.39 | 15.75 | 15.30 | 15.64 | 4,557,352 | +0.30(+1.96%) |
Sep 15, 2008 | 14.19 | 15.44 | 14.19 | 15.33 | 3,100,534 | +0.54(+3.63%) |
Sep 12, 2008 | 14.57 | 15.01 | 14.52 | 14.80 | 2,060,601 | +0.02(+0.13%) |
Sep 11, 2008 | 14.50 | 14.85 | 14.25 | 14.78 | 2,608,143 | +0.12(+0.85%) |
Sep 10, 2008 | 14.46 | 14.77 | 14.18 | 14.65 | 2,298,756 | +0.39(+2.71%) |
Sep 09, 2008 | 14.66 | 14.97 | 14.21 | 14.27 | 4,471,135 | -0.26(-1.76%) |
Sep 08, 2008 | 14.62 | 15.22 | 14.34 | 14.52 | 3,574,289 | +0.01(+0.04%) |
Sep 05, 2008 | 14.65 | 14.81 | 14.36 | 14.52 | 2,900,347 | -0.26(-1.77%) |
Sep 04, 2008 | 15.13 | 15.18 | 14.56 | 14.78 | 3,031,796 | -0.50(-3.30%) |
Sep 03, 2008 | 15.31 | 15.71 | 15.14 | 15.28 | 3,721,504 | -0.09(-0.55%) |
Sep 02, 2008 | 15.28 | 15.68 | 15.18 | 15.37 | 2,891,066 | +0.43(+2.85%) |
Aug 29, 2008 | 15.28 | 15.28 | 14.85 | 14.94 | 1,233,599 | -0.19(-1.25%) |
Aug 28, 2008 | 14.79 | 15.26 | 14.67 | 15.13 | 1,899,754 | +0.54(+3.73%) |
Aug 27, 2008 | 14.59 | 14.67 | 14.33 | 14.59 | 2,995,171 | -0.02(-0.13%) |
Aug 26, 2008 | 14.75 | 14.81 | 14.46 | 14.61 | 1,732,830 | -0.10(-0.67%) |
Aug 25, 2008 | 14.77 | 14.85 | 14.38 | 14.71 | 4,629,111 | -0.98(-6.26%) |
Aug 22, 2008 | 15.39 | 15.73 | 15.26 | 15.69 | 2,610,810 | +0.48(+3.14%) |
Aug 21, 2008 | 15.46 | 15.60 | 15.03 | 15.21 | 2,663,481 | -0.25(-1.61%) |
Aug 20, 2008 | 15.92 | 16.05 | 15.33 | 15.46 | 3,031,029 | -0.41(-2.60%) |
Aug 19, 2008 | 16.07 | 16.11 | 15.80 | 15.87 | 3,473,898 | -0.31(-1.90%) |
Aug 18, 2008 | 16.51 | 16.58 | 16.06 | 16.18 | 2,369,334 | -0.24(-1.48%) |
Aug 15, 2008 | 16.41 | 16.53 | 16.17 | 16.42 | 2,064,221 | +0.27(+1.66%) |
Aug 14, 2008 | 15.91 | 16.26 | 15.71 | 16.15 | 2,120,716 | +0.32(+2.03%) |
Aug 13, 2008 | 15.88 | 16.09 | 15.59 | 15.83 | 3,187,309 | -0.01(-0.04%) |
Aug 12, 2008 | 16.37 | 16.44 | 15.73 | 15.84 | 3,332,475 | -0.62(-3.78%) |
Aug 11, 2008 | 16.49 | 16.81 | 16.21 | 16.46 | 2,099,562 | -0.09(-0.55%) |
Aug 08, 2008 | 15.72 | 16.67 | 15.60 | 16.55 | 2,735,949 | +0.91(+5.82%) |
Aug 07, 2008 | 15.27 | 15.93 | 15.27 | 15.64 | 3,022,135 | +0.16(+1.06%) |
Aug 06, 2008 | 15.60 | 15.62 | 15.35 | 15.48 | 1,581,582 | -0.09(-0.59%) |
Aug 05, 2008 | 15.09 | 15.62 | 14.94 | 15.57 | 3,619,025 | +0.05(+0.30%) |
Aug 04, 2008 | 15.42 | 15.71 | 15.21 | 15.52 | 2,390,967 | +0.04(+0.25%) |