Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.64 | 10.90 | 10.36 | 10.67 | 2,082,734 | +0.07(+0.69%) |
Oct 30, 2008 | 10.83 | 11.16 | 10.23 | 10.60 | 1,810,283 | +0.16(+1.55%) |
Oct 29, 2008 | 10.80 | 11.01 | 10.22 | 10.44 | 2,832,556 | -0.38(-3.53%) |
Oct 28, 2008 | 9.424 | 10.85 | 8.953 | 10.82 | 3,251,862 | +1.67(+18.27%) |
Oct 27, 2008 | 9.434 | 9.958 | 9.144 | 9.149 | 1,047,199 | -0.39(-4.06%) |
Oct 24, 2008 | 8.586 | 9.855 | 8.586 | 9.537 | 1,539,165 | -0.19(-1.97%) |
Oct 23, 2008 | 10.29 | 10.29 | 9.252 | 9.728 | 2,895,040 | -0.46(-4.48%) |
Oct 22, 2008 | 10.97 | 11.09 | 9.811 | 10.18 | 2,097,012 | -1.17(-10.32%) |
Oct 21, 2008 | 11.03 | 11.77 | 11.03 | 11.36 | 2,147,019 | +0.05(+0.48%) |
Oct 20, 2008 | 11.46 | 11.65 | 11.04 | 11.30 | 1,493,307 | +0.05(+0.44%) |
Oct 17, 2008 | 10.54 | 11.76 | 10.42 | 11.25 | 0 | +0.19(+1.68%) |
Oct 16, 2008 | 11.30 | 11.39 | 10.10 | 11.07 | 6,184,857 | +0.08(+0.71%) |
Oct 15, 2008 | 12.56 | 12.70 | 10.99 | 10.99 | 4,302,495 | -2.22(-16.81%) |
Oct 14, 2008 | 15.10 | 15.10 | 12.89 | 13.21 | 2,858,645 | -1.09(-7.61%) |
Oct 13, 2008 | 13.93 | 14.30 | 13.49 | 14.30 | 2,683,976 | +1.17(+8.93%) |
Oct 10, 2008 | 11.78 | 13.79 | 11.58 | 13.13 | 0 | +0.50(+3.96%) |
Oct 09, 2008 | 14.22 | 14.57 | 12.41 | 12.63 | 2,913,028 | -1.47(-10.44%) |
Oct 08, 2008 | 13.48 | 14.79 | 13.48 | 14.10 | 3,037,496 | -0.02(-0.14%) |
Oct 07, 2008 | 15.14 | 15.45 | 13.84 | 14.12 | 5,725,659 | -0.70(-4.73%) |
Oct 06, 2008 | 14.19 | 14.91 | 13.52 | 14.82 | 3,677,422 | +0.11(+0.77%) |
Oct 03, 2008 | 15.76 | 15.82 | 14.55 | 14.70 | 0 | -0.71(-4.61%) |
Oct 02, 2008 | 16.94 | 17.00 | 15.22 | 15.42 | 3,220,378 | -1.67(-9.76%) |
Oct 01, 2008 | 17.06 | 17.18 | 16.60 | 17.08 | 1,584,658 | +0.02(+0.14%) |
Sep 30, 2008 | 17.31 | 17.31 | 16.32 | 17.06 | 2,889,868 | +0.27(+1.64%) |
Sep 29, 2008 | 17.67 | 17.90 | 16.52 | 16.78 | 3,565,512 | -1.31(-7.24%) |
Sep 26, 2008 | 18.04 | 18.24 | 17.73 | 18.09 | 0 | -0.36(-1.97%) |
Sep 25, 2008 | 18.18 | 18.86 | 18.08 | 18.46 | 2,750,838 | +0.38(+2.09%) |
Sep 24, 2008 | 18.60 | 18.88 | 17.79 | 18.08 | 3,295,019 | -0.46(-2.46%) |
Sep 23, 2008 | 19.07 | 20.59 | 18.11 | 18.53 | 3,142,592 | -0.58(-3.05%) |
Sep 22, 2008 | 20.12 | 20.25 | 19.04 | 19.12 | 2,285,893 | -1.33(-6.50%) |
Sep 19, 2008 | 21.00 | 21.00 | 19.61 | 20.45 | 0 | +1.22(+6.35%) |
Sep 18, 2008 | 19.37 | 19.96 | 18.37 | 19.23 | 5,010,210 | +0.24(+1.27%) |
Sep 17, 2008 | 20.06 | 20.33 | 18.96 | 18.99 | 4,083,481 | -1.53(-7.46%) |
Sep 16, 2008 | 19.57 | 20.71 | 19.57 | 20.52 | 4,341,158 | +0.53(+2.67%) |
Sep 15, 2008 | 19.94 | 20.87 | 19.55 | 19.98 | 3,351,670 | -0.53(-2.60%) |
Sep 12, 2008 | 19.79 | 20.57 | 19.79 | 20.52 | 0 | -0.05(-0.24%) |
Sep 11, 2008 | 19.95 | 20.72 | 19.59 | 20.56 | 4,895,132 | +0.24(+1.18%) |
Sep 10, 2008 | 20.70 | 20.79 | 20.01 | 20.32 | 6,403,083 | -0.30(-1.45%) |
Sep 09, 2008 | 20.83 | 21.08 | 20.38 | 20.62 | 6,234,555 | -0.21(-1.01%) |
Sep 08, 2008 | 20.16 | 21.02 | 20.12 | 20.83 | 6,414,201 | +1.39(+7.16%) |
Sep 05, 2008 | 18.74 | 19.54 | 18.40 | 19.44 | 0 | +0.46(+2.43%) |
Sep 04, 2008 | 19.66 | 19.88 | 18.88 | 18.98 | 11,203,649 | +0.23(+1.20%) |
Sep 03, 2008 | 18.13 | 19.31 | 18.02 | 18.75 | 5,070,285 | +0.53(+2.93%) |
Sep 02, 2008 | 18.71 | 19.86 | 17.95 | 18.22 | 6,402,906 | -0.05(-0.29%) |
Aug 29, 2008 | 18.07 | 18.63 | 17.94 | 18.27 | 0 | +0.04(+0.21%) |
Aug 28, 2008 | 17.90 | 18.30 | 17.68 | 18.23 | 2,360,701 | +0.25(+1.36%) |
Aug 27, 2008 | 17.51 | 18.49 | 17.41 | 17.99 | 2,876,978 | +0.51(+2.89%) |
Aug 26, 2008 | 17.61 | 17.73 | 16.96 | 17.48 | 3,974,361 | +0.22(+1.28%) |
Aug 25, 2008 | 17.55 | 17.55 | 17.04 | 17.26 | 1,506,970 | -0.36(-2.06%) |
Aug 22, 2008 | 17.27 | 18.08 | 17.19 | 17.63 | 0 | +0.52(+3.04%) |
Aug 21, 2008 | 16.95 | 17.24 | 16.80 | 17.11 | 1,280,293 | -0.04(-0.23%) |
Aug 20, 2008 | 17.28 | 17.53 | 17.01 | 17.15 | 1,769,875 | -0.06(-0.37%) |
Aug 19, 2008 | 17.58 | 17.58 | 17.05 | 17.21 | 1,385,023 | -0.46(-2.58%) |
Aug 18, 2008 | 18.25 | 18.25 | 17.53 | 17.67 | 2,050,838 | -0.45(-2.46%) |
Aug 15, 2008 | 18.02 | 18.76 | 17.92 | 18.11 | 0 | +0.23(+1.26%) |
Aug 14, 2008 | 17.11 | 18.50 | 17.09 | 17.89 | 2,905,378 | +0.57(+3.31%) |
Aug 13, 2008 | 18.13 | 18.31 | 17.12 | 17.31 | 3,129,615 | -0.93(-5.08%) |
Aug 12, 2008 | 18.27 | 18.59 | 17.90 | 18.24 | 3,036,203 | -0.25(-1.33%) |
Aug 11, 2008 | 17.34 | 19.49 | 17.07 | 18.49 | 5,332,581 | +0.92(+5.22%) |
Aug 08, 2008 | 16.26 | 17.65 | 16.20 | 17.57 | 2,608,992 | +1.23(+7.53%) |
Aug 07, 2008 | 16.56 | 16.67 | 16.19 | 16.34 | 3,051,140 | -0.44(-2.60%) |
Aug 06, 2008 | 16.46 | 16.77 | 16.03 | 16.77 | 2,724,359 | +0.56(+3.45%) |
Aug 05, 2008 | 15.70 | 16.31 | 15.59 | 16.21 | 3,583,027 | +0.72(+4.62%) |
Aug 04, 2008 | 15.66 | 15.76 | 15.25 | 15.50 | 2,570,974 | -0.19(-1.22%) |