Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.15 | 14.03 | 13.08 | 13.81 | 6,826,702 | +0.32(+2.36%) |
Oct 30, 2008 | 13.38 | 14.08 | 12.96 | 13.49 | 12,753,193 | +1.15(+9.30%) |
Oct 29, 2008 | 12.67 | 13.00 | 12.11 | 12.34 | 8,206,938 | -0.10(-0.81%) |
Oct 28, 2008 | 11.47 | 12.46 | 11.25 | 12.45 | 9,284,200 | +1.30(+11.62%) |
Oct 27, 2008 | 11.13 | 11.81 | 10.86 | 11.15 | 6,830,526 | -0.22(-1.91%) |
Oct 24, 2008 | 10.09 | 11.65 | 9.311 | 11.37 | 12,495,092 | +0.18(+1.60%) |
Oct 23, 2008 | 11.62 | 11.63 | 10.66 | 11.19 | 13,534,179 | -0.49(-4.19%) |
Oct 22, 2008 | 11.92 | 12.34 | 11.38 | 11.68 | 6,555,785 | -0.70(-5.64%) |
Oct 21, 2008 | 13.04 | 13.24 | 12.34 | 12.38 | 5,987,739 | -0.71(-5.40%) |
Oct 20, 2008 | 12.46 | 13.46 | 12.41 | 13.08 | 5,929,679 | +0.74(+6.04%) |
Oct 17, 2008 | 12.36 | 13.66 | 11.30 | 12.34 | 12,339,203 | +0.33(+2.71%) |
Oct 16, 2008 | 10.91 | 12.02 | 10.77 | 12.01 | 10,418,566 | +0.24(+2.04%) |
Oct 15, 2008 | 12.94 | 13.04 | 11.75 | 11.77 | 8,672,725 | -1.17(-9.05%) |
Oct 14, 2008 | 13.92 | 14.13 | 12.87 | 12.94 | 10,521,987 | -0.71(-5.23%) |
Oct 13, 2008 | 12.52 | 13.72 | 12.41 | 13.66 | 8,414,645 | +1.37(+11.11%) |
Oct 10, 2008 | 12.51 | 13.14 | 11.60 | 12.29 | 15,729,782 | -0.55(-4.29%) |
Oct 09, 2008 | 13.28 | 13.40 | 12.65 | 12.84 | 11,682,706 | -0.36(-2.70%) |
Oct 08, 2008 | 13.19 | 13.67 | 12.82 | 13.20 | 11,474,116 | +0.07(+0.53%) |
Oct 07, 2008 | 14.30 | 14.74 | 13.07 | 13.13 | 11,941,654 | -1.27(-8.84%) |
Oct 06, 2008 | 15.22 | 15.47 | 13.88 | 14.40 | 11,984,736 | -0.63(-4.18%) |
Oct 03, 2008 | 15.51 | 15.85 | 15.00 | 15.03 | 10,243,919 | -0.10(-0.67%) |
Oct 02, 2008 | 15.52 | 15.70 | 15.09 | 15.13 | 5,294,852 | -0.48(-3.08%) |
Oct 01, 2008 | 15.52 | 16.29 | 15.48 | 15.61 | 6,811,713 | +0.12(+0.80%) |
Sep 30, 2008 | 14.81 | 15.49 | 14.56 | 15.49 | 9,178,714 | +1.28(+9.01%) |
Sep 29, 2008 | 16.07 | 16.36 | 14.21 | 14.21 | 8,240,551 | -2.09(-12.81%) |
Sep 26, 2008 | 15.94 | 16.34 | 15.84 | 16.29 | 6,628,266 | +0.18(+1.11%) |
Sep 25, 2008 | 16.72 | 16.72 | 15.93 | 16.12 | 8,137,571 | -0.45(-2.72%) |
Sep 24, 2008 | 16.04 | 16.66 | 16.04 | 16.57 | 5,283,161 | +0.40(+2.50%) |
Sep 23, 2008 | 16.08 | 16.52 | 15.98 | 16.16 | 5,807,435 | +0.14(+0.87%) |
Sep 22, 2008 | 16.77 | 17.07 | 16.02 | 16.02 | 4,748,785 | -0.99(-5.84%) |
Sep 19, 2008 | 16.98 | 17.22 | 15.81 | 17.02 | 12,379,600 | +0.48(+2.91%) |
Sep 18, 2008 | 16.12 | 16.70 | 15.64 | 16.53 | 8,493,985 | +0.68(+4.26%) |
Sep 17, 2008 | 16.68 | 17.04 | 15.84 | 15.86 | 8,886,400 | -1.12(-6.58%) |
Sep 16, 2008 | 17.04 | 17.39 | 16.46 | 16.98 | 8,638,330 | +0.27(+1.63%) |
Sep 15, 2008 | 16.63 | 17.07 | 16.45 | 16.71 | 7,528,350 | -0.13(-0.78%) |
Sep 12, 2008 | 16.95 | 17.06 | 16.65 | 16.84 | 4,710,828 | -0.18(-1.05%) |
Sep 11, 2008 | 16.74 | 17.02 | 16.55 | 17.02 | 5,546,093 | +0.16(+0.92%) |
Sep 10, 2008 | 16.92 | 17.05 | 16.68 | 16.86 | 8,794,152 | +0.19(+1.16%) |
Sep 09, 2008 | 17.29 | 17.40 | 16.64 | 16.67 | 6,379,812 | -0.54(-3.11%) |
Sep 08, 2008 | 17.38 | 17.46 | 16.78 | 17.20 | 6,256,222 | +0.05(+0.32%) |
Sep 05, 2008 | 17.15 | 17.38 | 16.96 | 17.15 | 5,163,797 | -0.07(-0.41%) |
Sep 04, 2008 | 17.91 | 17.99 | 17.06 | 17.22 | 8,801,122 | -0.76(-4.23%) |
Sep 03, 2008 | 18.44 | 18.45 | 17.85 | 17.98 | 7,621,644 | -0.42(-2.28%) |
Sep 02, 2008 | 18.85 | 19.13 | 18.30 | 18.40 | 7,705,177 | -0.16(-0.84%) |
Aug 29, 2008 | 18.61 | 18.83 | 18.37 | 18.55 | 3,423,695 | -0.28(-1.48%) |
Aug 28, 2008 | 18.73 | 19.00 | 18.55 | 18.83 | 3,705,511 | +0.12(+0.66%) |
Aug 27, 2008 | 18.23 | 18.89 | 18.23 | 18.71 | 3,723,222 | +0.26(+1.39%) |
Aug 26, 2008 | 18.67 | 18.75 | 18.25 | 18.45 | 4,680,345 | -0.23(-1.25%) |
Aug 25, 2008 | 18.87 | 18.90 | 18.49 | 18.68 | 4,517,859 | -0.31(-1.63%) |
Aug 22, 2008 | 18.43 | 18.99 | 18.43 | 18.99 | 3,398,916 | +0.33(+1.79%) |
Aug 21, 2008 | 18.44 | 18.72 | 18.26 | 18.66 | 3,256,790 | +0.05(+0.25%) |
Aug 20, 2008 | 18.71 | 18.96 | 18.41 | 18.61 | 5,574,931 | +0.21(+1.14%) |
Aug 19, 2008 | 18.62 | 18.72 | 18.25 | 18.40 | 4,048,353 | +0.01(+0.04%) |
Aug 18, 2008 | 19.06 | 19.13 | 18.16 | 18.40 | 7,616,293 | -0.71(-3.74%) |
Aug 15, 2008 | 19.04 | 19.13 | 18.68 | 19.11 | 3,509,705 | +0.16(+0.86%) |
Aug 14, 2008 | 18.64 | 19.14 | 18.64 | 18.95 | 3,484,120 | +0.07(+0.37%) |
Aug 13, 2008 | 18.64 | 19.08 | 18.38 | 18.88 | 6,808,219 | +0.09(+0.45%) |
Aug 12, 2008 | 18.88 | 18.99 | 18.71 | 18.79 | 3,573,787 | -0.10(-0.53%) |
Aug 11, 2008 | 18.22 | 18.97 | 18.09 | 18.89 | 4,648,551 | +0.37(+2.01%) |
Aug 08, 2008 | 18.53 | 18.85 | 18.27 | 18.52 | 5,112,799 | +0.05(+0.29%) |
Aug 07, 2008 | 18.27 | 18.57 | 18.04 | 18.47 | 6,778,937 | +0.04(+0.21%) |
Aug 06, 2008 | 17.65 | 18.51 | 17.54 | 18.43 | 8,514,353 | +0.66(+3.71%) |
Aug 05, 2008 | 17.81 | 17.81 | 17.45 | 17.77 | 6,518,908 | +0.28(+1.60%) |
Aug 04, 2008 | 17.04 | 17.66 | 17.04 | 17.49 | 6,605,559 | +0.19(+1.12%) |