Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.35 | 12.88 | 12.24 | 12.42 | 1,036,494 | -0.01(-0.12%) |
Oct 30, 2008 | 11.91 | 12.47 | 11.60 | 12.44 | 1,156,261 | +0.79(+6.76%) |
Oct 29, 2008 | 11.17 | 12.08 | 10.64 | 11.65 | 1,150,486 | -0.13(-1.08%) |
Oct 28, 2008 | 10.76 | 11.79 | 10.61 | 11.78 | 982,032 | +1.38(+13.32%) |
Oct 27, 2008 | 10.65 | 11.08 | 10.35 | 10.39 | 549,183 | -0.31(-2.88%) |
Oct 24, 2008 | 11.03 | 11.07 | 10.51 | 10.70 | 1,183,231 | -0.63(-5.57%) |
Oct 23, 2008 | 11.97 | 12.05 | 11.25 | 11.33 | 931,286 | -0.54(-4.53%) |
Oct 22, 2008 | 12.43 | 12.53 | 11.63 | 11.87 | 753,739 | -0.64(-5.08%) |
Oct 21, 2008 | 12.96 | 13.13 | 12.48 | 12.50 | 732,813 | -0.58(-4.45%) |
Oct 20, 2008 | 12.61 | 13.14 | 12.54 | 13.09 | 631,217 | +0.79(+6.40%) |
Oct 17, 2008 | 11.64 | 12.77 | 11.49 | 12.30 | 755,455 | +0.23(+1.95%) |
Oct 16, 2008 | 11.61 | 12.09 | 11.12 | 12.06 | 625,348 | +0.45(+3.92%) |
Oct 15, 2008 | 12.57 | 12.96 | 11.53 | 11.61 | 684,802 | -1.04(-8.20%) |
Oct 14, 2008 | 13.22 | 13.55 | 12.60 | 12.65 | 954,993 | -0.45(-3.44%) |
Oct 13, 2008 | 12.01 | 13.17 | 12.01 | 13.10 | 665,404 | +1.33(+11.31%) |
Oct 10, 2008 | 11.30 | 12.12 | 11.00 | 11.77 | 1,424,790 | +0.16(+1.39%) |
Oct 09, 2008 | 12.12 | 12.46 | 11.57 | 11.60 | 880,872 | -0.38(-3.18%) |
Oct 08, 2008 | 11.67 | 12.24 | 11.50 | 11.99 | 1,051,912 | +0.19(+1.62%) |
Oct 07, 2008 | 12.62 | 12.62 | 11.78 | 11.79 | 932,776 | -0.64(-5.15%) |
Oct 06, 2008 | 13.10 | 13.25 | 12.14 | 12.44 | 1,006,697 | -0.76(-5.75%) |
Oct 03, 2008 | 13.30 | 13.63 | 13.15 | 13.19 | 1,058,711 | -0.07(-0.55%) |
Oct 02, 2008 | 14.03 | 14.03 | 13.24 | 13.27 | 716,259 | -0.77(-5.47%) |
Oct 01, 2008 | 14.67 | 14.84 | 13.98 | 14.03 | 1,406,434 | -0.66(-4.49%) |
Sep 30, 2008 | 15.09 | 15.09 | 14.60 | 14.69 | 941,474 | -0.16(-1.05%) |
Sep 29, 2008 | 15.32 | 15.52 | 14.46 | 14.85 | 647,134 | -0.66(-4.23%) |
Sep 26, 2008 | 15.47 | 15.63 | 15.34 | 15.51 | 349,070 | -0.14(-0.88%) |
Sep 25, 2008 | 15.64 | 15.84 | 15.55 | 15.64 | 321,577 | +0.09(+0.60%) |
Sep 24, 2008 | 15.73 | 15.78 | 15.49 | 15.55 | 462,710 | -0.03(-0.19%) |
Sep 23, 2008 | 15.67 | 15.89 | 15.48 | 15.58 | 401,221 | -0.07(-0.47%) |
Sep 22, 2008 | 16.60 | 16.63 | 15.65 | 15.65 | 566,810 | -0.93(-5.63%) |
Sep 19, 2008 | 16.23 | 16.89 | 16.23 | 16.59 | 748,758 | +0.63(+3.95%) |
Sep 18, 2008 | 15.88 | 16.12 | 15.28 | 15.96 | 890,287 | +0.14(+0.90%) |
Sep 17, 2008 | 15.92 | 16.08 | 15.68 | 15.81 | 988,870 | -0.26(-1.64%) |
Sep 16, 2008 | 15.18 | 16.14 | 15.04 | 16.08 | 1,029,183 | +0.75(+4.88%) |
Sep 15, 2008 | 14.63 | 15.62 | 14.63 | 15.33 | 1,116,335 | +0.36(+2.38%) |
Sep 12, 2008 | 14.82 | 15.00 | 14.68 | 14.97 | 533,884 | +0.01(+0.07%) |
Sep 11, 2008 | 14.89 | 14.96 | 14.67 | 14.96 | 312,219 | -0.01(-0.07%) |
Sep 10, 2008 | 15.17 | 15.26 | 14.89 | 14.97 | 291,718 | -0.11(-0.71%) |
Sep 09, 2008 | 15.24 | 15.41 | 15.04 | 15.08 | 467,553 | -0.15(-0.96%) |
Sep 08, 2008 | 15.37 | 15.61 | 15.08 | 15.23 | 531,731 | +0.17(+1.10%) |
Sep 05, 2008 | 15.08 | 15.18 | 14.90 | 15.06 | 690,301 | -0.09(-0.58%) |
Sep 04, 2008 | 15.56 | 15.64 | 15.08 | 15.15 | 407,113 | -0.51(-3.28%) |
Sep 03, 2008 | 15.58 | 15.77 | 15.51 | 15.66 | 460,321 | +0.10(+0.63%) |
Sep 02, 2008 | 15.92 | 16.22 | 15.53 | 15.56 | 669,224 | -0.22(-1.39%) |
Aug 29, 2008 | 15.96 | 15.99 | 15.65 | 15.78 | 434,094 | -0.30(-1.88%) |
Aug 28, 2008 | 16.13 | 16.13 | 15.90 | 16.09 | 316,080 | +0.10(+0.61%) |
Aug 27, 2008 | 15.79 | 16.01 | 15.67 | 15.99 | 423,313 | +0.24(+1.55%) |
Aug 26, 2008 | 15.70 | 15.85 | 15.61 | 15.75 | 582,215 | +0.05(+0.31%) |
Aug 25, 2008 | 15.70 | 15.80 | 15.63 | 15.70 | 658,629 | -0.02(-0.12%) |
Aug 22, 2008 | 15.83 | 15.87 | 15.61 | 15.72 | 534,649 | -0.05(-0.31%) |
Aug 21, 2008 | 15.86 | 15.88 | 15.65 | 15.77 | 872,707 | -0.02(-0.12%) |
Aug 20, 2008 | 15.71 | 16.03 | 15.44 | 15.78 | 1,159,734 | -0.19(-1.16%) |
Aug 19, 2008 | 16.24 | 16.34 | 15.91 | 15.97 | 366,225 | -0.16(-1.00%) |
Aug 18, 2008 | 16.45 | 16.58 | 15.95 | 16.13 | 613,236 | -0.25(-1.55%) |
Aug 15, 2008 | 16.60 | 16.64 | 16.38 | 16.39 | 613,833 | -0.25(-1.50%) |
Aug 14, 2008 | 16.50 | 16.73 | 16.39 | 16.64 | 547,150 | +0.00(+0.00%) |
Aug 13, 2008 | 16.59 | 16.71 | 16.33 | 16.64 | 1,616,236 | -0.50(-2.91%) |
Aug 12, 2008 | 16.63 | 17.32 | 16.63 | 17.13 | 954,232 | +0.33(+1.95%) |
Aug 11, 2008 | 16.95 | 17.09 | 16.51 | 16.81 | 1,218,881 | -0.56(-3.21%) |
Aug 08, 2008 | 16.62 | 17.39 | 16.40 | 17.36 | 2,027,746 | +0.66(+3.92%) |
Aug 07, 2008 | 16.44 | 16.73 | 16.36 | 16.71 | 920,058 | +0.01(+0.06%) |
Aug 06, 2008 | 16.31 | 16.74 | 16.22 | 16.70 | 971,155 | +0.23(+1.40%) |
Aug 05, 2008 | 16.35 | 16.53 | 16.35 | 16.47 | 1,126,486 | +0.17(+1.05%) |
Aug 04, 2008 | 16.09 | 16.44 | 15.92 | 16.30 | 694,473 | +0.14(+0.85%) |