Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.02 | 12.62 | 11.70 | 11.91 | 6,916,626 | -0.78(-6.15%) |
Oct 30, 2008 | 11.40 | 12.69 | 11.06 | 12.69 | 7,895,973 | +1.69(+15.36%) |
Oct 29, 2008 | 10.52 | 11.47 | 10.29 | 11.00 | 8,122,330 | +1.00(+10.00%) |
Oct 28, 2008 | 10.00 | 10.25 | 9.310 | 10.00 | 6,850,421 | +0.56(+5.93%) |
Oct 27, 2008 | 10.68 | 10.70 | 9.340 | 9.440 | 5,929,141 | -1.65(-14.88%) |
Oct 24, 2008 | 10.01 | 11.09 | 9.750 | 11.09 | 5,185,653 | +0.31(+2.88%) |
Oct 23, 2008 | 11.10 | 11.45 | 10.25 | 10.78 | 6,423,573 | -0.02(-0.19%) |
Oct 22, 2008 | 11.22 | 11.52 | 10.60 | 10.80 | 5,425,168 | -1.16(-9.70%) |
Oct 21, 2008 | 12.50 | 12.88 | 11.91 | 11.96 | 7,009,476 | -1.04(-8.00%) |
Oct 20, 2008 | 12.00 | 13.00 | 11.50 | 13.00 | 5,913,706 | +1.88(+16.91%) |
Oct 17, 2008 | 10.35 | 12.06 | 9.980 | 11.12 | 6,576,393 | +1.29(+13.12%) |
Oct 16, 2008 | 11.10 | 11.15 | 9.670 | 9.830 | 6,301,795 | -1.02(-9.40%) |
Oct 15, 2008 | 11.01 | 11.75 | 10.52 | 10.85 | 10,432,223 | -1.43(-11.64%) |
Oct 14, 2008 | 13.00 | 13.95 | 11.67 | 12.28 | 10,790,360 | +2.37(+23.92%) |
Oct 10, 2008 | 9.300 | 10.53 | 9.270 | 9.910 | 8,130,251 | -0.77(-7.21%) |
Oct 09, 2008 | 11.75 | 12.11 | 10.47 | 10.68 | 6,267,689 | -0.87(-7.53%) |
Oct 08, 2008 | 10.99 | 11.86 | 10.55 | 11.55 | 5,987,018 | +0.02(+0.17%) |
Oct 07, 2008 | 12.50 | 12.57 | 11.44 | 11.53 | 8,257,772 | -0.32(-2.70%) |
Oct 06, 2008 | 12.77 | 12.79 | 11.12 | 11.85 | 13,033,009 | -1.35(-10.23%) |
Oct 03, 2008 | 13.78 | 14.42 | 13.18 | 13.20 | 6,766,426 | -0.27(-2.00%) |
Oct 02, 2008 | 14.37 | 14.50 | 13.27 | 13.47 | 5,389,171 | -1.29(-8.74%) |
Oct 01, 2008 | 14.81 | 14.92 | 14.25 | 14.76 | 4,036,372 | -0.26(-1.73%) |
Sep 30, 2008 | 14.75 | 15.35 | 14.38 | 15.02 | 7,855,069 | +0.98(+6.98%) |
Sep 29, 2008 | 15.65 | 15.65 | 13.72 | 14.04 | 7,894,210 | -2.07(-12.85%) |
Sep 26, 2008 | 16.38 | 16.43 | 15.86 | 16.11 | 3,619,346 | -0.52(-3.13%) |
Sep 25, 2008 | 16.60 | 17.08 | 16.52 | 16.63 | 9,420,895 | -0.25(-1.48%) |
Sep 24, 2008 | 17.33 | 17.55 | 16.75 | 16.88 | 5,031,342 | -0.26(-1.52%) |
Sep 23, 2008 | 17.32 | 17.88 | 16.97 | 17.14 | 4,460,323 | -0.27(-1.55%) |
Sep 22, 2008 | 18.01 | 18.25 | 17.41 | 17.41 | 4,665,206 | -0.58(-3.22%) |
Sep 19, 2008 | 17.41 | 17.99 | 16.94 | 17.99 | 9,160,452 | +1.98(+12.37%) |
Sep 18, 2008 | 16.35 | 16.94 | 15.84 | 16.01 | 7,524,570 | -0.05(-0.31%) |
Sep 17, 2008 | 16.46 | 16.70 | 15.74 | 16.06 | 6,458,802 | -0.50(-3.02%) |
Sep 16, 2008 | 15.90 | 16.69 | 15.77 | 16.56 | 6,831,879 | +0.15(+0.91%) |
Sep 15, 2008 | 16.40 | 16.80 | 16.20 | 16.41 | 4,667,283 | -0.81(-4.70%) |
Sep 12, 2008 | 17.40 | 17.75 | 16.96 | 17.22 | 5,109,750 | +0.10(+0.58%) |
Sep 11, 2008 | 16.65 | 17.49 | 16.24 | 17.12 | 6,350,156 | +0.41(+2.45%) |
Sep 10, 2008 | 16.39 | 16.88 | 16.12 | 16.71 | 5,019,074 | +0.80(+5.03%) |
Sep 09, 2008 | 16.85 | 16.88 | 15.86 | 15.91 | 7,484,934 | -0.94(-5.58%) |
Sep 08, 2008 | 17.50 | 17.55 | 16.81 | 16.85 | 5,365,148 | -0.20(-1.17%) |
Sep 05, 2008 | 16.91 | 17.15 | 16.53 | 17.05 | 6,424,308 | +0.11(+0.65%) |
Sep 04, 2008 | 17.45 | 17.49 | 16.52 | 16.94 | 5,517,068 | -0.44(-2.53%) |
Sep 03, 2008 | 17.60 | 17.81 | 16.76 | 17.38 | 6,565,846 | -0.13(-0.74%) |
Sep 02, 2008 | 18.24 | 18.24 | 17.51 | 17.51 | 4,398,498 | -1.26(-6.71%) |
Aug 29, 2008 | 18.85 | 18.96 | 18.45 | 18.77 | 2,726,559 | +0.06(+0.32%) |
Aug 28, 2008 | 19.20 | 19.26 | 18.35 | 18.71 | 3,065,001 | -0.27(-1.42%) |
Aug 27, 2008 | 18.70 | 19.04 | 18.66 | 18.98 | 2,618,239 | +0.58(+3.15%) |
Aug 26, 2008 | 18.46 | 18.62 | 18.16 | 18.40 | 2,433,685 | +0.15(+0.82%) |
Aug 25, 2008 | 18.32 | 18.53 | 18.02 | 18.25 | 2,272,415 | -0.17(-0.92%) |
Aug 22, 2008 | 18.91 | 19.00 | 18.15 | 18.42 | 3,157,144 | -0.79(-4.11%) |
Aug 21, 2008 | 19.75 | 19.80 | 18.88 | 19.21 | 3,319,479 | +0.60(+3.22%) |
Aug 20, 2008 | 18.33 | 18.69 | 18.17 | 18.61 | 4,165,930 | +0.62(+3.45%) |
Aug 19, 2008 | 17.59 | 18.33 | 17.53 | 17.99 | 3,815,231 | +0.38(+2.16%) |
Aug 18, 2008 | 17.72 | 17.83 | 17.50 | 17.61 | 4,813,431 | +0.13(+0.74%) |
Aug 15, 2008 | 17.80 | 17.85 | 17.35 | 17.48 | 3,761,817 | -0.52(-2.89%) |
Aug 14, 2008 | 18.14 | 18.61 | 17.85 | 18.00 | 5,044,787 | -0.42(-2.28%) |
Aug 13, 2008 | 17.50 | 18.53 | 17.32 | 18.42 | 9,792,679 | +0.94(+5.38%) |
Aug 12, 2008 | 17.79 | 17.86 | 17.36 | 17.48 | 4,551,741 | -0.14(-0.79%) |
Aug 11, 2008 | 17.90 | 17.95 | 17.14 | 17.62 | 4,397,954 | -0.15(-0.84%) |
Aug 08, 2008 | 18.06 | 18.17 | 17.50 | 17.77 | 5,882,319 | -0.58(-3.16%) |
Aug 07, 2008 | 18.49 | 18.78 | 18.22 | 18.35 | 3,300,681 | +0.10(+0.55%) |
Aug 06, 2008 | 17.95 | 18.38 | 17.75 | 18.25 | 4,288,102 | +0.54(+3.05%) |
Aug 05, 2008 | 17.70 | 17.81 | 17.31 | 17.71 | 5,927,338 | -0.94(-5.04%) |
Aug 04, 2008 | 18.36 | 19.04 | 18.33 | 18.65 | 5,561,460 | +0.00(+0.00%) |