Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.02 | 11.51 | 10.93 | 11.43 | 0 | +0.57(+5.23%) |
Oct 30, 2008 | 11.22 | 11.34 | 10.69 | 10.87 | 3,326,981 | +0.01(+0.05%) |
Oct 29, 2008 | 10.65 | 11.53 | 10.48 | 10.86 | 5,226,634 | +0.22(+2.07%) |
Oct 28, 2008 | 9.057 | 10.94 | 8.976 | 10.64 | 5,088,334 | +1.68(+18.69%) |
Oct 27, 2008 | 8.697 | 9.428 | 8.697 | 8.964 | 5,003,906 | -0.03(-0.39%) |
Oct 24, 2008 | 9.277 | 9.851 | 8.924 | 8.999 | 5,356,939 | -0.72(-7.45%) |
Oct 23, 2008 | 9.851 | 10.05 | 9.283 | 9.724 | 5,003,925 | -0.10(-1.00%) |
Oct 22, 2008 | 9.875 | 10.29 | 9.585 | 9.822 | 3,633,966 | -0.60(-5.73%) |
Oct 21, 2008 | 10.73 | 10.89 | 10.26 | 10.42 | 4,180,152 | -0.01(-0.06%) |
Oct 20, 2008 | 10.10 | 10.63 | 10.10 | 10.43 | 3,811,557 | -0.02(-0.17%) |
Oct 17, 2008 | 9.869 | 10.95 | 9.869 | 10.44 | 0 | -0.02(-0.22%) |
Oct 16, 2008 | 9.486 | 10.97 | 9.480 | 10.47 | 6,478,802 | +0.40(+3.97%) |
Oct 15, 2008 | 11.41 | 12.47 | 10.02 | 10.07 | 4,415,088 | -0.97(-8.78%) |
Oct 14, 2008 | 12.45 | 12.76 | 10.79 | 11.03 | 5,096,481 | -0.82(-6.94%) |
Oct 13, 2008 | 10.47 | 11.87 | 9.486 | 11.86 | 4,175,404 | +1.78(+17.66%) |
Oct 10, 2008 | 9.416 | 10.65 | 9.005 | 10.08 | 6,587,092 | +0.30(+3.08%) |
Oct 09, 2008 | 10.59 | 11.36 | 9.776 | 9.776 | 6,906,799 | -1.40(-12.55%) |
Oct 08, 2008 | 11.86 | 11.99 | 10.55 | 11.18 | 4,231,117 | -0.09(-0.77%) |
Oct 07, 2008 | 12.72 | 13.34 | 11.18 | 11.27 | 4,399,404 | -1.34(-10.63%) |
Oct 06, 2008 | 13.45 | 14.00 | 12.61 | 12.61 | 3,199,938 | -1.15(-8.35%) |
Oct 03, 2008 | 13.80 | 14.50 | 13.21 | 13.75 | 0 | -0.28(-2.02%) |
Oct 02, 2008 | 13.97 | 15.04 | 13.77 | 14.04 | 5,059,522 | +0.26(+1.89%) |
Oct 01, 2008 | 13.33 | 14.16 | 13.00 | 13.78 | 2,215,672 | +0.59(+4.44%) |
Sep 30, 2008 | 13.24 | 13.28 | 12.69 | 13.19 | 3,386,162 | +0.15(+1.16%) |
Sep 29, 2008 | 14.50 | 14.50 | 12.59 | 13.04 | 6,145,436 | -0.30(-2.22%) |
Sep 26, 2008 | 13.52 | 13.52 | 13.14 | 13.34 | 0 | -0.10(-0.78%) |
Sep 25, 2008 | 13.50 | 14.03 | 13.21 | 13.44 | 2,096,618 | +0.03(+0.26%) |
Sep 24, 2008 | 13.72 | 13.91 | 13.33 | 13.41 | 2,123,971 | -0.31(-2.28%) |
Sep 23, 2008 | 14.22 | 14.33 | 13.06 | 13.72 | 4,905,458 | +0.39(+2.91%) |
Sep 22, 2008 | 14.21 | 14.50 | 13.25 | 13.33 | 3,851,094 | -1.20(-8.26%) |
Sep 19, 2008 | 14.31 | 16.22 | 14.27 | 14.53 | 0 | +0.82(+5.96%) |
Sep 18, 2008 | 13.35 | 14.21 | 13.14 | 13.71 | 5,993,944 | +0.54(+4.09%) |
Sep 17, 2008 | 13.41 | 13.58 | 13.11 | 13.17 | 5,328,721 | -0.54(-3.93%) |
Sep 16, 2008 | 13.36 | 13.74 | 13.22 | 13.71 | 6,291,648 | -0.10(-0.76%) |
Sep 15, 2008 | 13.45 | 14.13 | 13.45 | 13.82 | 4,296,672 | -0.14(-1.00%) |
Sep 12, 2008 | 14.02 | 14.03 | 13.72 | 13.96 | 3,560,030 | -0.05(-0.37%) |
Sep 11, 2008 | 13.49 | 14.04 | 13.34 | 14.01 | 4,945,910 | +0.32(+2.33%) |
Sep 10, 2008 | 14.07 | 14.11 | 13.62 | 13.69 | 4,962,321 | -0.27(-1.91%) |
Sep 09, 2008 | 14.42 | 15.13 | 13.86 | 13.96 | 5,088,967 | -0.38(-2.67%) |
Sep 08, 2008 | 15.15 | 15.15 | 14.01 | 14.34 | 5,365,126 | +0.28(+2.02%) |
Sep 05, 2008 | 13.91 | 14.06 | 13.63 | 14.06 | 0 | +0.18(+1.30%) |
Sep 04, 2008 | 14.32 | 14.73 | 13.73 | 13.88 | 12,332,995 | -1.49(-9.70%) |
Sep 03, 2008 | 15.30 | 15.46 | 14.70 | 15.37 | 8,063,110 | +0.55(+3.68%) |
Sep 02, 2008 | 15.08 | 15.21 | 14.50 | 14.82 | 3,091,544 | +0.01(+0.08%) |
Aug 29, 2008 | 14.83 | 14.96 | 14.72 | 14.81 | 0 | -0.02(-0.12%) |
Aug 28, 2008 | 13.97 | 14.83 | 13.97 | 14.83 | 7,390,976 | +0.33(+2.28%) |
Aug 27, 2008 | 14.44 | 14.63 | 14.17 | 14.50 | 3,127,765 | +0.05(+0.36%) |
Aug 26, 2008 | 14.21 | 14.45 | 14.15 | 14.44 | 2,342,048 | +0.18(+1.26%) |
Aug 25, 2008 | 14.51 | 14.61 | 14.23 | 14.26 | 2,087,921 | -0.35(-2.42%) |
Aug 22, 2008 | 14.65 | 14.77 | 14.43 | 14.62 | 2,446,427 | -0.03(-0.24%) |
Aug 21, 2008 | 14.35 | 14.72 | 14.30 | 14.65 | 3,803,434 | +0.20(+1.36%) |
Aug 20, 2008 | 14.41 | 14.55 | 14.12 | 14.46 | 3,708,277 | +0.07(+0.48%) |
Aug 19, 2008 | 14.40 | 14.83 | 14.20 | 14.39 | 4,108,576 | -0.02(-0.12%) |
Aug 18, 2008 | 14.56 | 14.72 | 14.33 | 14.40 | 2,959,283 | -0.09(-0.60%) |
Aug 15, 2008 | 14.81 | 14.81 | 14.29 | 14.49 | 0 | +0.19(+1.34%) |
Aug 14, 2008 | 14.00 | 14.41 | 14.00 | 14.30 | 3,140,479 | +0.10(+0.73%) |
Aug 13, 2008 | 14.30 | 14.63 | 14.05 | 14.19 | 3,901,478 | -0.13(-0.89%) |
Aug 12, 2008 | 14.72 | 14.72 | 14.23 | 14.32 | 4,919,400 | -0.41(-2.79%) |
Aug 11, 2008 | 14.19 | 14.84 | 14.19 | 14.73 | 5,389,654 | +0.32(+2.25%) |
Aug 08, 2008 | 14.07 | 14.49 | 14.07 | 14.41 | 5,254,204 | +0.26(+1.84%) |
Aug 07, 2008 | 14.19 | 14.45 | 14.01 | 14.15 | 4,214,288 | -0.20(-1.41%) |
Aug 06, 2008 | 14.45 | 14.50 | 14.24 | 14.35 | 2,397,251 | -0.13(-0.88%) |
Aug 05, 2008 | 13.83 | 14.50 | 13.82 | 14.48 | 4,163,002 | +0.32(+2.29%) |
Aug 04, 2008 | 14.08 | 14.33 | 13.85 | 14.15 | 2,927,379 | +0.08(+0.54%) |