Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.62 | 12.15 | 11.10 | 11.93 | 4,133,647 | +0.01(+0.06%) |
Oct 30, 2008 | 11.65 | 12.32 | 11.04 | 11.93 | 4,714,767 | +0.54(+4.72%) |
Oct 29, 2008 | 10.72 | 12.00 | 10.43 | 11.39 | 6,481,490 | +0.82(+7.80%) |
Oct 28, 2008 | 9.799 | 10.59 | 9.299 | 10.56 | 4,332,639 | +1.16(+12.36%) |
Oct 27, 2008 | 10.15 | 10.40 | 9.373 | 9.402 | 4,879,993 | -0.82(-8.06%) |
Oct 24, 2008 | 9.387 | 10.62 | 9.351 | 10.23 | 9,405,375 | -0.22(-2.11%) |
Oct 23, 2008 | 9.792 | 10.51 | 9.520 | 10.45 | 10,076,131 | +0.47(+4.72%) |
Oct 22, 2008 | 10.93 | 10.93 | 9.505 | 9.976 | 6,435,290 | -1.06(-9.60%) |
Oct 21, 2008 | 11.15 | 12.12 | 10.90 | 11.04 | 4,595,465 | -0.70(-5.96%) |
Oct 20, 2008 | 11.28 | 11.77 | 10.72 | 11.73 | 5,294,390 | +1.10(+10.38%) |
Oct 17, 2008 | 10.15 | 11.64 | 10.01 | 10.63 | 0 | +0.23(+2.19%) |
Oct 16, 2008 | 10.06 | 10.60 | 8.931 | 10.40 | 9,773,137 | +0.58(+5.92%) |
Oct 15, 2008 | 11.77 | 11.77 | 9.740 | 9.821 | 6,986,532 | -1.94(-16.51%) |
Oct 14, 2008 | 13.44 | 13.65 | 11.32 | 11.76 | 8,384,532 | -0.67(-5.38%) |
Oct 13, 2008 | 11.39 | 12.62 | 11.01 | 12.43 | 5,669,187 | +1.88(+17.85%) |
Oct 10, 2008 | 10.69 | 11.22 | 8.828 | 10.55 | 14,637,519 | -0.88(-7.66%) |
Oct 09, 2008 | 11.98 | 12.59 | 11.12 | 11.43 | 8,127,004 | +0.07(+0.65%) |
Oct 08, 2008 | 11.11 | 12.12 | 10.15 | 11.35 | 15,128,853 | -0.75(-6.20%) |
Oct 07, 2008 | 13.49 | 13.49 | 12.10 | 12.10 | 8,884,786 | -1.14(-8.61%) |
Oct 06, 2008 | 13.85 | 14.25 | 12.09 | 13.24 | 9,427,303 | -1.82(-12.11%) |
Oct 03, 2008 | 14.82 | 16.39 | 14.82 | 15.07 | 0 | +0.63(+4.33%) |
Oct 02, 2008 | 15.52 | 15.56 | 14.14 | 14.44 | 7,611,902 | -1.31(-8.31%) |
Oct 01, 2008 | 16.52 | 16.64 | 15.24 | 15.75 | 6,117,361 | -0.66(-4.03%) |
Sep 30, 2008 | 16.01 | 16.47 | 15.57 | 16.41 | 4,950,101 | +0.93(+5.99%) |
Sep 29, 2008 | 16.70 | 16.95 | 15.00 | 15.49 | 7,336,841 | -1.68(-9.81%) |
Sep 26, 2008 | 18.58 | 18.58 | 17.02 | 17.17 | 0 | -1.44(-7.75%) |
Sep 25, 2008 | 18.38 | 19.01 | 17.92 | 18.61 | 3,157,551 | +0.18(+0.96%) |
Sep 24, 2008 | 18.63 | 19.01 | 18.34 | 18.44 | 3,928,747 | +0.02(+0.12%) |
Sep 23, 2008 | 18.50 | 18.96 | 18.03 | 18.41 | 6,317,920 | -0.29(-1.57%) |
Sep 22, 2008 | 18.38 | 19.27 | 17.75 | 18.71 | 5,583,272 | +0.82(+4.56%) |
Sep 19, 2008 | 16.63 | 18.05 | 16.53 | 17.89 | 0 | +1.93(+12.13%) |
Sep 18, 2008 | 17.17 | 18.02 | 15.85 | 15.96 | 8,263,397 | -0.63(-3.81%) |
Sep 17, 2008 | 17.65 | 17.65 | 16.50 | 16.59 | 8,016,175 | -1.20(-6.74%) |
Sep 16, 2008 | 17.47 | 17.87 | 16.87 | 17.79 | 9,633,852 | +0.04(+0.21%) |
Sep 15, 2008 | 18.07 | 18.41 | 17.54 | 17.75 | 6,416,079 | -1.13(-6.00%) |
Sep 12, 2008 | 18.90 | 19.16 | 18.44 | 18.89 | 0 | +0.53(+2.89%) |
Sep 11, 2008 | 17.88 | 18.58 | 17.29 | 18.36 | 6,643,907 | +0.25(+1.38%) |
Sep 10, 2008 | 17.48 | 18.43 | 17.29 | 18.11 | 7,608,852 | +0.73(+4.19%) |
Sep 09, 2008 | 18.66 | 18.76 | 17.35 | 17.38 | 9,158,104 | -1.60(-8.45%) |
Sep 08, 2008 | 20.23 | 20.57 | 18.77 | 18.98 | 5,912,162 | -0.79(-3.98%) |
Sep 05, 2008 | 19.94 | 19.94 | 18.89 | 19.77 | 0 | +0.04(+0.22%) |
Sep 04, 2008 | 20.56 | 20.98 | 19.38 | 19.72 | 4,566,306 | -0.95(-4.59%) |
Sep 03, 2008 | 20.78 | 21.17 | 20.27 | 20.67 | 4,826,769 | -0.11(-0.53%) |
Sep 02, 2008 | 21.65 | 21.73 | 20.53 | 20.78 | 4,842,676 | -1.35(-6.08%) |
Aug 29, 2008 | 22.44 | 22.55 | 21.89 | 22.13 | 0 | -0.17(-0.76%) |
Aug 28, 2008 | 22.57 | 22.68 | 21.87 | 22.30 | 2,624,130 | +0.04(+0.20%) |
Aug 27, 2008 | 21.56 | 22.53 | 21.56 | 22.25 | 3,063,610 | +0.79(+3.67%) |
Aug 26, 2008 | 21.24 | 21.72 | 21.17 | 21.47 | 2,113,420 | +0.07(+0.34%) |
Aug 25, 2008 | 21.59 | 21.84 | 21.12 | 21.39 | 2,582,940 | -0.32(-1.46%) |
Aug 22, 2008 | 22.12 | 22.29 | 21.33 | 21.71 | 0 | -0.65(-2.90%) |
Aug 21, 2008 | 21.33 | 22.53 | 21.21 | 22.36 | 5,763,283 | +1.23(+5.81%) |
Aug 20, 2008 | 20.45 | 21.28 | 20.45 | 21.13 | 5,563,546 | +0.70(+3.42%) |
Aug 19, 2008 | 20.97 | 21.31 | 20.28 | 20.43 | 6,815,078 | -0.71(-3.38%) |
Aug 18, 2008 | 21.26 | 21.73 | 20.83 | 21.14 | 5,182,438 | -0.03(-0.14%) |
Aug 15, 2008 | 22.45 | 22.89 | 20.79 | 21.17 | 0 | -1.79(-7.79%) |
Aug 14, 2008 | 22.26 | 23.23 | 22.17 | 22.96 | 4,869,646 | +0.16(+0.71%) |
Aug 13, 2008 | 22.59 | 23.00 | 21.76 | 22.80 | 7,741,560 | -0.76(-3.22%) |
Aug 12, 2008 | 23.54 | 23.88 | 23.25 | 23.56 | 2,686,944 | +0.25(+1.07%) |
Aug 11, 2008 | 24.01 | 24.12 | 22.76 | 23.31 | 6,287,411 | -0.72(-3.00%) |
Aug 08, 2008 | 23.77 | 24.06 | 23.42 | 24.03 | 4,328,118 | -0.06(-0.24%) |
Aug 07, 2008 | 23.69 | 24.55 | 23.69 | 24.09 | 3,538,854 | +0.21(+0.86%) |
Aug 06, 2008 | 24.11 | 24.59 | 23.77 | 23.88 | 3,711,519 | -0.10(-0.43%) |
Aug 05, 2008 | 24.16 | 24.71 | 23.28 | 23.98 | 7,120,090 | +0.49(+2.07%) |
Aug 04, 2008 | 25.70 | 25.70 | 23.48 | 23.50 | 5,015,801 | -2.04(-7.98%) |