Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.41 | 13.88 | 12.97 | 13.56 | 2,972,682 | +0.10(+0.76%) |
Oct 30, 2008 | 12.83 | 13.49 | 12.53 | 13.45 | 2,377,517 | +1.30(+10.66%) |
Oct 29, 2008 | 11.99 | 12.48 | 11.58 | 12.16 | 2,457,924 | +0.48(+4.15%) |
Oct 28, 2008 | 11.42 | 11.83 | 10.69 | 11.67 | 2,145,105 | +1.12(+10.60%) |
Oct 27, 2008 | 11.51 | 11.59 | 10.54 | 10.56 | 2,013,484 | -0.91(-7.96%) |
Oct 24, 2008 | 10.84 | 11.74 | 10.74 | 11.47 | 2,036,161 | -0.44(-3.72%) |
Oct 23, 2008 | 11.59 | 12.07 | 10.99 | 11.91 | 2,285,019 | +0.17(+1.43%) |
Oct 22, 2008 | 11.98 | 12.27 | 11.48 | 11.74 | 1,318,827 | -0.84(-6.67%) |
Oct 21, 2008 | 12.80 | 13.17 | 12.52 | 12.58 | 1,524,493 | -0.64(-4.86%) |
Oct 20, 2008 | 13.19 | 13.27 | 12.52 | 13.23 | 1,936,870 | +0.24(+1.87%) |
Oct 17, 2008 | 12.69 | 13.29 | 12.22 | 12.98 | 0 | +0.14(+1.09%) |
Oct 16, 2008 | 12.60 | 13.12 | 11.72 | 12.84 | 2,953,297 | +0.50(+4.04%) |
Oct 15, 2008 | 12.29 | 12.98 | 12.21 | 12.34 | 2,193,636 | -0.24(-1.89%) |
Oct 14, 2008 | 14.39 | 15.00 | 12.25 | 12.58 | 3,290,738 | -1.23(-8.94%) |
Oct 13, 2008 | 13.37 | 13.82 | 12.21 | 13.82 | 1,157,572 | +1.64(+13.43%) |
Oct 10, 2008 | 12.32 | 12.84 | 11.53 | 12.18 | 3,103,631 | -1.02(-7.70%) |
Oct 09, 2008 | 13.93 | 14.25 | 12.85 | 13.20 | 2,472,409 | -0.60(-4.36%) |
Oct 08, 2008 | 13.80 | 14.54 | 13.03 | 13.80 | 3,383,274 | -0.41(-2.92%) |
Oct 07, 2008 | 14.98 | 15.09 | 14.02 | 14.21 | 2,519,214 | -0.81(-5.37%) |
Oct 06, 2008 | 14.58 | 15.51 | 12.80 | 15.02 | 3,277,127 | -0.13(-0.83%) |
Oct 03, 2008 | 15.48 | 16.07 | 15.14 | 15.15 | 0 | +0.02(+0.12%) |
Oct 02, 2008 | 15.49 | 15.81 | 14.88 | 15.13 | 1,378,568 | -0.75(-4.75%) |
Oct 01, 2008 | 15.21 | 15.94 | 15.10 | 15.88 | 1,650,822 | +0.39(+2.53%) |
Sep 30, 2008 | 15.02 | 15.70 | 15.02 | 15.49 | 1,495,627 | +0.50(+3.33%) |
Sep 29, 2008 | 15.52 | 15.65 | 14.45 | 14.99 | 2,082,566 | -0.84(-5.30%) |
Sep 26, 2008 | 15.75 | 15.84 | 15.50 | 15.83 | 0 | -0.06(-0.35%) |
Sep 25, 2008 | 15.73 | 15.96 | 15.67 | 15.89 | 1,777,894 | +0.28(+1.82%) |
Sep 24, 2008 | 15.68 | 15.84 | 15.51 | 15.60 | 1,199,773 | -0.05(-0.33%) |
Sep 23, 2008 | 15.75 | 15.96 | 15.37 | 15.65 | 1,643,284 | -0.08(-0.53%) |
Sep 22, 2008 | 16.42 | 16.78 | 15.74 | 15.74 | 1,350,423 | -0.51(-3.13%) |
Sep 19, 2008 | 16.54 | 16.89 | 16.11 | 16.25 | 0 | -0.02(-0.14%) |
Sep 18, 2008 | 15.75 | 16.47 | 15.68 | 16.27 | 2,778,748 | +0.62(+3.93%) |
Sep 17, 2008 | 15.78 | 15.90 | 15.10 | 15.65 | 1,487,316 | -0.41(-2.52%) |
Sep 16, 2008 | 15.81 | 16.08 | 15.31 | 16.06 | 1,128,444 | +0.01(+0.06%) |
Sep 15, 2008 | 15.99 | 16.28 | 15.77 | 16.05 | 1,287,981 | -0.45(-2.74%) |
Sep 12, 2008 | 16.01 | 16.51 | 15.84 | 16.50 | 0 | +0.42(+2.61%) |
Sep 11, 2008 | 15.70 | 16.08 | 15.56 | 16.08 | 828,770 | -0.07(-0.40%) |
Sep 10, 2008 | 15.83 | 16.35 | 15.73 | 16.15 | 1,070,139 | +0.44(+2.82%) |
Sep 09, 2008 | 16.22 | 16.62 | 15.68 | 15.70 | 1,548,892 | -0.44(-2.71%) |
Sep 08, 2008 | 16.22 | 16.44 | 15.94 | 16.14 | 1,224,746 | +0.35(+2.21%) |
Sep 05, 2008 | 15.49 | 15.85 | 15.25 | 15.79 | 0 | +0.26(+1.68%) |
Sep 04, 2008 | 15.78 | 15.83 | 15.33 | 15.53 | 5,895,079 | -0.42(-2.66%) |
Sep 03, 2008 | 16.33 | 16.61 | 15.47 | 15.96 | 1,908,008 | -0.21(-1.27%) |
Sep 02, 2008 | 16.74 | 16.89 | 16.09 | 16.16 | 1,338,722 | -0.70(-4.15%) |
Aug 29, 2008 | 17.29 | 17.29 | 16.70 | 16.86 | 0 | -0.67(-3.80%) |
Aug 28, 2008 | 16.79 | 17.55 | 16.79 | 17.53 | 1,116,927 | +0.82(+4.91%) |
Aug 27, 2008 | 16.45 | 16.77 | 16.21 | 16.71 | 884,013 | +0.32(+1.93%) |
Aug 26, 2008 | 16.48 | 16.48 | 16.18 | 16.39 | 805,464 | -0.09(-0.57%) |
Aug 25, 2008 | 16.41 | 16.62 | 16.41 | 16.48 | 696,967 | -0.16(-0.98%) |
Aug 22, 2008 | 16.81 | 16.81 | 16.52 | 16.65 | 0 | -0.16(-0.94%) |
Aug 21, 2008 | 15.86 | 16.94 | 15.76 | 16.80 | 2,195,580 | +0.93(+5.87%) |
Aug 20, 2008 | 15.48 | 15.95 | 15.41 | 15.87 | 904,757 | +0.60(+3.94%) |
Aug 19, 2008 | 15.51 | 15.59 | 15.26 | 15.27 | 626,894 | -0.42(-2.67%) |
Aug 18, 2008 | 15.61 | 15.82 | 15.40 | 15.69 | 741,715 | +0.18(+1.17%) |
Aug 15, 2008 | 15.70 | 15.77 | 15.50 | 15.51 | 0 | -0.29(-1.83%) |
Aug 14, 2008 | 15.56 | 15.87 | 15.51 | 15.80 | 529,459 | +0.11(+0.71%) |
Aug 13, 2008 | 15.65 | 15.75 | 15.29 | 15.69 | 934,830 | -0.08(-0.53%) |
Aug 12, 2008 | 15.50 | 15.83 | 15.44 | 15.77 | 1,070,682 | +0.42(+2.76%) |
Aug 11, 2008 | 15.41 | 15.78 | 15.24 | 15.35 | 1,086,467 | -0.03(-0.21%) |
Aug 08, 2008 | 14.92 | 15.49 | 14.87 | 15.38 | 864,763 | +0.32(+2.14%) |
Aug 07, 2008 | 15.31 | 15.44 | 14.94 | 15.06 | 1,007,261 | -0.47(-3.03%) |
Aug 06, 2008 | 15.82 | 15.84 | 15.26 | 15.53 | 1,378,244 | -0.22(-1.39%) |
Aug 05, 2008 | 15.03 | 16.07 | 14.77 | 15.75 | 3,430,172 | +0.59(+3.91%) |
Aug 04, 2008 | 15.06 | 15.22 | 14.89 | 15.15 | 2,985,929 | -0.11(-0.70%) |