Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.43 | 11.60 | 11.13 | 11.40 | 1,091,085 | -0.14(-1.23%) |
Oct 30, 2008 | 11.28 | 11.63 | 10.93 | 11.54 | 924,506 | +0.52(+4.69%) |
Oct 29, 2008 | 11.15 | 11.37 | 10.76 | 11.03 | 1,882,443 | -0.02(-0.14%) |
Oct 28, 2008 | 10.58 | 11.08 | 10.17 | 11.04 | 1,096,378 | +0.66(+6.36%) |
Oct 27, 2008 | 10.61 | 10.77 | 10.29 | 10.38 | 1,313,689 | -0.40(-3.69%) |
Oct 24, 2008 | 10.16 | 11.06 | 9.938 | 10.78 | 2,007,450 | +0.32(+3.08%) |
Oct 23, 2008 | 10.85 | 11.04 | 10.19 | 10.46 | 2,343,022 | -0.41(-3.80%) |
Oct 22, 2008 | 11.51 | 11.51 | 10.69 | 10.87 | 1,499,427 | -0.75(-6.46%) |
Oct 21, 2008 | 11.90 | 12.04 | 11.55 | 11.62 | 1,485,531 | -0.20(-1.65%) |
Oct 20, 2008 | 11.69 | 11.85 | 11.36 | 11.81 | 1,595,539 | +0.29(+2.54%) |
Oct 17, 2008 | 11.74 | 12.34 | 11.43 | 11.52 | 2,477,292 | -0.62(-5.07%) |
Oct 16, 2008 | 11.85 | 12.23 | 11.27 | 12.14 | 2,528,362 | +0.46(+3.92%) |
Oct 15, 2008 | 12.29 | 12.35 | 11.50 | 11.68 | 2,133,975 | -0.88(-6.99%) |
Oct 14, 2008 | 14.11 | 14.11 | 12.38 | 12.56 | 6,373,685 | -1.98(-13.62%) |
Oct 13, 2008 | 14.20 | 14.59 | 13.64 | 14.54 | 2,727,368 | +0.98(+7.25%) |
Oct 10, 2008 | 13.19 | 13.84 | 12.37 | 13.55 | 3,920,975 | -0.17(-1.26%) |
Oct 09, 2008 | 14.24 | 14.78 | 13.37 | 13.73 | 3,031,519 | -0.64(-4.44%) |
Oct 08, 2008 | 13.37 | 14.47 | 13.31 | 14.36 | 3,084,090 | +0.69(+5.05%) |
Oct 07, 2008 | 14.05 | 14.27 | 13.64 | 13.67 | 2,275,244 | -0.20(-1.41%) |
Oct 06, 2008 | 14.09 | 14.40 | 13.34 | 13.87 | 2,346,673 | -0.57(-3.95%) |
Oct 03, 2008 | 14.39 | 14.90 | 14.30 | 14.44 | 1,581,940 | +0.13(+0.89%) |
Oct 02, 2008 | 14.64 | 14.87 | 14.12 | 14.31 | 1,045,397 | -0.38(-2.55%) |
Oct 01, 2008 | 14.54 | 14.85 | 14.53 | 14.69 | 2,178,530 | +0.07(+0.46%) |
Sep 30, 2008 | 14.50 | 14.86 | 14.09 | 14.62 | 1,812,648 | +0.34(+2.36%) |
Sep 29, 2008 | 14.90 | 15.05 | 14.25 | 14.28 | 1,730,100 | -0.72(-4.80%) |
Sep 26, 2008 | 15.07 | 15.15 | 14.86 | 15.00 | 1,847,497 | -0.31(-2.01%) |
Sep 25, 2008 | 15.46 | 15.54 | 15.22 | 15.31 | 3,549,844 | -0.19(-1.21%) |
Sep 24, 2008 | 15.80 | 16.09 | 15.33 | 15.50 | 3,431,781 | -0.64(-4.00%) |
Sep 23, 2008 | 16.06 | 16.54 | 15.98 | 16.14 | 1,227,816 | +0.12(+0.75%) |
Sep 22, 2008 | 16.58 | 17.16 | 15.91 | 16.02 | 982,298 | -0.60(-3.61%) |
Sep 19, 2008 | 16.61 | 17.99 | 16.36 | 16.62 | 3,992,174 | +0.60(+3.75%) |
Sep 18, 2008 | 15.49 | 16.11 | 15.08 | 16.02 | 3,400,716 | +1.15(+7.77%) |
Sep 17, 2008 | 15.10 | 15.34 | 14.59 | 14.87 | 1,800,977 | -0.41(-2.70%) |
Sep 16, 2008 | 14.95 | 15.50 | 14.69 | 15.28 | 2,018,621 | +0.34(+2.31%) |
Sep 15, 2008 | 15.07 | 15.48 | 14.81 | 14.93 | 2,161,096 | -0.58(-3.72%) |
Sep 12, 2008 | 15.44 | 15.74 | 15.35 | 15.51 | 1,565,851 | +0.10(+0.63%) |
Sep 11, 2008 | 15.38 | 15.47 | 14.93 | 15.41 | 1,949,229 | -0.23(-1.44%) |
Sep 10, 2008 | 15.66 | 15.92 | 15.45 | 15.64 | 1,390,653 | +0.13(+0.82%) |
Sep 09, 2008 | 15.98 | 16.27 | 15.51 | 15.51 | 1,467,005 | -0.43(-2.68%) |
Sep 08, 2008 | 16.15 | 16.57 | 15.64 | 15.94 | 1,418,524 | +0.24(+1.53%) |
Sep 05, 2008 | 15.38 | 15.96 | 14.90 | 15.70 | 3,518,629 | +0.25(+1.60%) |
Sep 04, 2008 | 16.79 | 16.79 | 15.32 | 15.45 | 6,932,464 | -2.12(-12.08%) |
Sep 03, 2008 | 17.60 | 17.82 | 17.39 | 17.57 | 1,891,838 | -0.04(-0.21%) |
Sep 02, 2008 | 17.33 | 17.73 | 17.18 | 17.61 | 2,400,685 | +0.51(+2.98%) |
Aug 29, 2008 | 17.18 | 17.33 | 16.99 | 17.10 | 1,169,248 | -0.07(-0.44%) |
Aug 28, 2008 | 16.80 | 17.24 | 16.73 | 17.18 | 927,610 | +0.40(+2.37%) |
Aug 27, 2008 | 16.91 | 16.96 | 16.69 | 16.78 | 786,298 | -0.06(-0.36%) |
Aug 26, 2008 | 16.84 | 17.00 | 16.70 | 16.84 | 742,885 | -0.05(-0.27%) |
Aug 25, 2008 | 16.93 | 17.01 | 16.53 | 16.88 | 883,128 | -0.16(-0.97%) |
Aug 22, 2008 | 17.02 | 17.25 | 16.94 | 17.05 | 703,782 | +0.16(+0.98%) |
Aug 21, 2008 | 16.87 | 17.08 | 16.66 | 16.88 | 984,074 | +0.07(+0.45%) |
Aug 20, 2008 | 16.92 | 17.06 | 16.67 | 16.81 | 1,098,281 | -0.07(-0.44%) |
Aug 19, 2008 | 16.72 | 16.92 | 16.55 | 16.88 | 1,899,303 | +0.07(+0.45%) |
Aug 18, 2008 | 16.88 | 17.08 | 16.64 | 16.81 | 1,135,270 | -0.07(-0.44%) |
Aug 15, 2008 | 16.99 | 17.48 | 16.56 | 16.88 | 1,718,224 | +0.05(+0.31%) |
Aug 14, 2008 | 16.82 | 17.00 | 16.64 | 16.83 | 1,791,885 | -0.10(-0.58%) |
Aug 13, 2008 | 17.25 | 17.26 | 16.42 | 16.93 | 3,533,676 | -0.85(-4.77%) |
Aug 12, 2008 | 17.93 | 18.26 | 17.63 | 17.78 | 2,369,486 | -0.30(-1.66%) |
Aug 11, 2008 | 17.21 | 18.20 | 17.16 | 18.08 | 2,071,806 | +0.79(+4.56%) |
Aug 08, 2008 | 16.73 | 17.49 | 16.57 | 17.29 | 1,529,982 | +0.61(+3.64%) |
Aug 07, 2008 | 17.06 | 17.06 | 16.64 | 16.68 | 1,769,620 | -0.41(-2.41%) |
Aug 06, 2008 | 17.06 | 17.25 | 16.79 | 17.09 | 1,058,306 | -0.03(-0.18%) |
Aug 05, 2008 | 17.19 | 17.38 | 16.97 | 17.12 | 885,021 | +0.16(+0.93%) |
Aug 04, 2008 | 17.13 | 17.21 | 16.67 | 16.97 | 1,462,854 | -0.32(-1.82%) |