Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.40 | 13.76 | 12.42 | 12.55 | 5,120,752 | -1.05(-7.72%) |
Oct 30, 2008 | 13.25 | 13.77 | 12.30 | 13.60 | 7,433,382 | +0.75(+5.84%) |
Oct 29, 2008 | 11.37 | 12.93 | 11.15 | 12.85 | 9,592,553 | +2.09(+19.42%) |
Oct 28, 2008 | 10.65 | 11.00 | 9.900 | 10.76 | 7,069,607 | +0.75(+7.49%) |
Oct 27, 2008 | 10.78 | 11.26 | 9.850 | 10.01 | 4,431,708 | -1.32(-11.65%) |
Oct 24, 2008 | 8.990 | 11.48 | 8.960 | 11.33 | 9,086,708 | +1.06(+10.32%) |
Oct 23, 2008 | 10.95 | 11.98 | 9.800 | 10.27 | 7,228,160 | -1.11(-9.75%) |
Oct 22, 2008 | 12.49 | 12.60 | 11.25 | 11.38 | 6,551,070 | -1.36(-10.68%) |
Oct 21, 2008 | 13.27 | 13.78 | 12.62 | 12.74 | 4,778,237 | -1.54(-10.78%) |
Oct 20, 2008 | 12.93 | 14.28 | 12.68 | 14.28 | 4,886,327 | +1.51(+11.82%) |
Oct 17, 2008 | 12.42 | 13.49 | 12.15 | 12.77 | 4,590,000 | +0.06(+0.47%) |
Oct 16, 2008 | 15.35 | 15.38 | 12.56 | 12.71 | 6,432,198 | -2.56(-16.76%) |
Oct 15, 2008 | 16.17 | 17.07 | 15.23 | 15.27 | 5,772,910 | -1.22(-7.40%) |
Oct 14, 2008 | 15.71 | 17.23 | 15.36 | 16.49 | 5,351,283 | +0.93(+5.98%) |
Oct 10, 2008 | 18.24 | 18.47 | 14.30 | 15.56 | 5,867,244 | -2.44(-13.56%) |
Oct 09, 2008 | 17.65 | 18.54 | 17.19 | 18.00 | 4,958,375 | +0.45(+2.56%) |
Oct 08, 2008 | 15.89 | 17.90 | 15.25 | 17.55 | 6,057,546 | +2.25(+14.71%) |
Oct 07, 2008 | 15.62 | 16.05 | 14.97 | 15.30 | 6,870,391 | +0.65(+4.44%) |
Oct 06, 2008 | 16.25 | 16.50 | 13.51 | 14.65 | 6,178,565 | -0.79(-5.12%) |
Oct 03, 2008 | 15.10 | 16.60 | 15.02 | 15.44 | 9,115,337 | +0.44(+2.93%) |
Oct 02, 2008 | 17.10 | 17.38 | 15.00 | 15.00 | 8,679,602 | -3.01(-16.71%) |
Oct 01, 2008 | 17.16 | 18.75 | 17.14 | 18.01 | 5,896,700 | +0.92(+5.38%) |
Sep 30, 2008 | 17.00 | 17.93 | 16.39 | 17.09 | 6,890,471 | -0.01(-0.06%) |
Sep 29, 2008 | 17.02 | 18.04 | 16.58 | 17.10 | 5,934,511 | +0.07(+0.41%) |
Sep 26, 2008 | 17.56 | 17.98 | 16.96 | 17.03 | 6,107,430 | -0.02(-0.12%) |
Sep 25, 2008 | 17.72 | 18.20 | 17.05 | 17.05 | 4,810,313 | -0.94(-5.23%) |
Sep 24, 2008 | 18.12 | 18.24 | 17.36 | 17.99 | 4,695,947 | +0.39(+2.22%) |
Sep 23, 2008 | 18.18 | 18.32 | 17.03 | 17.60 | 6,784,306 | -0.76(-4.14%) |
Sep 22, 2008 | 18.20 | 18.81 | 18.10 | 18.36 | 6,631,525 | +0.54(+3.03%) |
Sep 19, 2008 | 16.00 | 17.82 | 15.90 | 17.82 | 10,152,107 | +0.46(+2.65%) |
Sep 18, 2008 | 16.35 | 17.40 | 15.99 | 17.36 | 9,523,373 | +1.69(+10.78%) |
Sep 17, 2008 | 14.37 | 15.77 | 14.22 | 15.67 | 10,430,776 | +1.35(+9.43%) |
Sep 16, 2008 | 13.12 | 14.40 | 13.12 | 14.32 | 4,856,830 | +0.52(+3.77%) |
Sep 15, 2008 | 14.67 | 14.99 | 13.70 | 13.80 | 5,864,217 | -0.87(-5.93%) |
Sep 12, 2008 | 13.75 | 14.72 | 13.45 | 14.67 | 5,745,715 | +1.44(+10.88%) |
Sep 11, 2008 | 13.25 | 13.80 | 12.60 | 13.23 | 6,080,394 | -0.24(-1.78%) |
Sep 10, 2008 | 13.00 | 13.49 | 12.31 | 13.47 | 6,644,685 | +0.79(+6.23%) |
Sep 09, 2008 | 13.80 | 13.80 | 12.68 | 12.68 | 7,547,993 | -1.62(-11.33%) |
Sep 08, 2008 | 15.80 | 15.80 | 14.22 | 14.30 | 5,627,810 | -0.85(-5.61%) |
Sep 05, 2008 | 15.14 | 15.24 | 14.46 | 15.15 | 7,893,478 | +0.41(+2.78%) |
Sep 04, 2008 | 15.71 | 15.91 | 14.57 | 14.74 | 6,319,798 | -0.83(-5.33%) |
Sep 03, 2008 | 16.00 | 16.29 | 15.18 | 15.57 | 8,157,596 | -0.43(-2.69%) |
Sep 02, 2008 | 15.66 | 16.33 | 15.66 | 16.00 | 6,879,403 | -1.50(-8.57%) |
Aug 29, 2008 | 17.80 | 17.90 | 17.28 | 17.50 | 3,514,603 | -0.26(-1.46%) |
Aug 28, 2008 | 18.18 | 18.18 | 17.26 | 17.76 | 3,403,990 | +0.31(+1.78%) |
Aug 27, 2008 | 17.47 | 17.80 | 17.32 | 17.45 | 2,745,697 | +0.21(+1.22%) |
Aug 26, 2008 | 17.16 | 17.51 | 17.04 | 17.24 | 2,037,632 | +0.06(+0.35%) |
Aug 25, 2008 | 17.17 | 17.82 | 17.12 | 17.18 | 2,289,940 | -0.20(-1.15%) |
Aug 22, 2008 | 17.70 | 17.90 | 17.10 | 17.38 | 2,861,902 | -0.66(-3.66%) |
Aug 21, 2008 | 17.65 | 18.26 | 17.65 | 18.04 | 5,228,160 | +1.35(+8.09%) |
Aug 20, 2008 | 17.00 | 17.19 | 16.34 | 16.69 | 4,509,153 | +0.06(+0.36%) |
Aug 19, 2008 | 16.06 | 17.10 | 16.06 | 16.63 | 4,116,884 | +0.20(+1.22%) |
Aug 18, 2008 | 16.25 | 16.60 | 16.07 | 16.43 | 3,255,240 | +0.64(+4.05%) |
Aug 15, 2008 | 15.89 | 16.12 | 15.61 | 15.79 | 5,219,637 | -0.80(-4.82%) |
Aug 14, 2008 | 17.30 | 17.59 | 16.45 | 16.59 | 3,998,029 | -1.16(-6.54%) |
Aug 13, 2008 | 16.54 | 17.75 | 16.37 | 17.75 | 9,451,309 | +1.51(+9.30%) |
Aug 12, 2008 | 16.06 | 16.70 | 15.84 | 16.24 | 7,226,651 | +0.09(+0.56%) |
Aug 11, 2008 | 16.75 | 16.75 | 15.60 | 16.15 | 5,910,442 | -0.49(-2.94%) |
Aug 08, 2008 | 17.20 | 17.23 | 16.56 | 16.64 | 5,503,202 | -0.86(-4.91%) |
Aug 07, 2008 | 17.96 | 18.13 | 17.41 | 17.50 | 3,924,078 | -0.48(-2.67%) |
Aug 06, 2008 | 17.82 | 18.22 | 17.56 | 17.98 | 4,479,208 | +0.73(+4.23%) |
Aug 05, 2008 | 17.75 | 17.75 | 17.01 | 17.25 | 4,667,415 | -1.07(-5.84%) |
Aug 04, 2008 | 18.67 | 19.00 | 18.26 | 18.32 | 3,264,344 | +0.00(+0.00%) |