Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.73 | 11.02 | 10.51 | 10.78 | 688,044 | -0.42(-3.73%) |
Oct 30, 2008 | 11.59 | 11.59 | 10.64 | 11.20 | 1,558,595 | +1.02(+10.05%) |
Oct 29, 2008 | 9.981 | 10.75 | 9.981 | 10.18 | 994,376 | -0.22(-2.12%) |
Oct 28, 2008 | 9.602 | 10.45 | 9.118 | 10.40 | 958,913 | +0.76(+7.87%) |
Oct 27, 2008 | 9.871 | 10.16 | 9.497 | 9.640 | 1,221,425 | -0.90(-8.51%) |
Oct 24, 2008 | 10.61 | 10.98 | 10.32 | 10.54 | 0 | -0.63(-5.62%) |
Oct 23, 2008 | 11.43 | 11.66 | 10.54 | 11.16 | 1,263,966 | -0.78(-6.54%) |
Oct 22, 2008 | 12.50 | 12.65 | 11.72 | 11.94 | 982,177 | -1.64(-12.10%) |
Oct 21, 2008 | 13.95 | 14.25 | 13.40 | 13.59 | 800,134 | -1.14(-7.76%) |
Oct 20, 2008 | 13.92 | 14.79 | 13.85 | 14.73 | 723,738 | +0.79(+5.64%) |
Oct 17, 2008 | 13.69 | 14.81 | 12.77 | 13.95 | 0 | +0.01(+0.04%) |
Oct 16, 2008 | 13.37 | 14.10 | 12.71 | 13.94 | 1,229,026 | +1.63(+13.22%) |
Oct 15, 2008 | 13.06 | 13.68 | 12.14 | 12.31 | 961,130 | -1.25(-9.21%) |
Oct 14, 2008 | 14.51 | 14.57 | 13.48 | 13.56 | 1,190,776 | -1.30(-8.73%) |
Oct 13, 2008 | 14.42 | 14.86 | 13.53 | 14.86 | 1,096,679 | +1.90(+14.64%) |
Oct 10, 2008 | 11.17 | 13.34 | 11.00 | 12.96 | 0 | +0.86(+7.14%) |
Oct 09, 2008 | 13.46 | 13.51 | 12.08 | 12.10 | 800,183 | -0.78(-6.06%) |
Oct 08, 2008 | 12.41 | 13.41 | 10.53 | 12.88 | 1,919,222 | -0.12(-0.93%) |
Oct 07, 2008 | 13.72 | 14.19 | 12.99 | 13.00 | 733,568 | -0.93(-6.67%) |
Oct 06, 2008 | 13.76 | 13.97 | 13.12 | 13.93 | 1,376,150 | -0.48(-3.32%) |
Oct 03, 2008 | 14.84 | 15.18 | 14.39 | 14.41 | 0 | -0.11(-0.76%) |
Oct 02, 2008 | 15.19 | 15.19 | 14.44 | 14.52 | 748,287 | -0.27(-1.82%) |
Oct 01, 2008 | 14.36 | 14.88 | 14.22 | 14.79 | 503,093 | +0.15(+1.01%) |
Sep 30, 2008 | 15.10 | 15.10 | 13.91 | 14.64 | 711,893 | +1.03(+7.60%) |
Sep 29, 2008 | 14.64 | 15.04 | 13.61 | 13.61 | 1,608,940 | -2.30(-14.48%) |
Sep 26, 2008 | 15.74 | 16.02 | 15.45 | 15.91 | 0 | -0.47(-2.89%) |
Sep 25, 2008 | 16.50 | 16.57 | 16.06 | 16.38 | 726,049 | +0.49(+3.08%) |
Sep 24, 2008 | 15.95 | 16.06 | 15.62 | 15.89 | 533,039 | -0.01(-0.07%) |
Sep 23, 2008 | 16.08 | 16.33 | 15.79 | 15.90 | 723,472 | -0.81(-4.84%) |
Sep 22, 2008 | 17.60 | 17.65 | 16.65 | 16.71 | 852,393 | -2.22(-11.73%) |
Sep 19, 2008 | 18.68 | 19.18 | 17.71 | 18.93 | 0 | +1.94(+11.42%) |
Sep 18, 2008 | 16.61 | 17.04 | 15.98 | 16.99 | 1,589,717 | +1.15(+7.29%) |
Sep 17, 2008 | 16.38 | 16.82 | 15.82 | 15.84 | 1,546,870 | -1.24(-7.28%) |
Sep 16, 2008 | 16.01 | 17.32 | 15.95 | 17.08 | 2,107,273 | +1.22(+7.66%) |
Sep 15, 2008 | 16.14 | 16.50 | 15.73 | 15.87 | 1,079,024 | -0.96(-5.72%) |
Sep 12, 2008 | 16.39 | 16.93 | 16.27 | 16.83 | 0 | +0.62(+3.80%) |
Sep 11, 2008 | 15.89 | 16.22 | 15.70 | 16.21 | 1,396,235 | +0.49(+3.15%) |
Sep 10, 2008 | 15.31 | 15.82 | 15.31 | 15.72 | 995,349 | +1.01(+6.88%) |
Sep 09, 2008 | 15.44 | 15.50 | 14.64 | 14.71 | 1,059,649 | -0.91(-5.85%) |
Sep 08, 2008 | 15.67 | 15.87 | 15.26 | 15.62 | 1,033,463 | +0.31(+2.01%) |
Sep 05, 2008 | 15.18 | 15.35 | 14.85 | 15.31 | 0 | +0.27(+1.79%) |
Sep 04, 2008 | 15.53 | 15.61 | 14.92 | 15.04 | 994,638 | -0.80(-5.07%) |
Sep 03, 2008 | 15.85 | 16.13 | 15.75 | 15.84 | 555,435 | -0.05(-0.31%) |
Sep 02, 2008 | 16.05 | 16.38 | 15.85 | 15.89 | 644,243 | -0.61(-3.67%) |
Aug 29, 2008 | 16.42 | 16.69 | 16.37 | 16.50 | 0 | -0.02(-0.10%) |
Aug 28, 2008 | 16.43 | 16.62 | 16.29 | 16.51 | 757,193 | -0.05(-0.33%) |
Aug 27, 2008 | 16.09 | 16.59 | 16.07 | 16.57 | 735,752 | +0.51(+3.19%) |
Aug 26, 2008 | 15.66 | 16.13 | 15.66 | 16.06 | 753,811 | +0.80(+5.26%) |
Aug 25, 2008 | 15.57 | 15.58 | 15.19 | 15.25 | 1,046,545 | -0.34(-2.19%) |
Aug 22, 2008 | 15.44 | 15.61 | 15.38 | 15.60 | 0 | +0.17(+1.11%) |
Aug 21, 2008 | 15.32 | 15.52 | 15.21 | 15.43 | 929,069 | -0.16(-1.02%) |
Aug 20, 2008 | 15.33 | 15.62 | 15.28 | 15.58 | 1,055,223 | -0.40(-2.48%) |
Aug 19, 2008 | 16.01 | 16.22 | 15.75 | 15.98 | 2,345,520 | +0.12(+0.73%) |
Aug 18, 2008 | 16.34 | 16.34 | 15.65 | 15.87 | 1,011,631 | -0.30(-1.87%) |
Aug 15, 2008 | 16.30 | 16.51 | 16.13 | 16.17 | 0 | -0.07(-0.44%) |
Aug 14, 2008 | 16.01 | 16.33 | 15.85 | 16.24 | 646,285 | -0.13(-0.77%) |
Aug 13, 2008 | 15.98 | 16.43 | 15.98 | 16.37 | 1,129,457 | +0.50(+3.15%) |
Aug 12, 2008 | 15.89 | 16.00 | 15.73 | 15.87 | 713,556 | +0.18(+1.12%) |
Aug 11, 2008 | 15.67 | 15.85 | 15.59 | 15.69 | 753,262 | +0.21(+1.39%) |
Aug 08, 2008 | 14.74 | 15.54 | 14.74 | 15.47 | 1,104,028 | +1.03(+7.12%) |
Aug 07, 2008 | 14.71 | 14.72 | 14.44 | 14.45 | 1,031,000 | -0.52(-3.46%) |
Aug 06, 2008 | 14.78 | 15.01 | 14.68 | 14.96 | 785,233 | +0.07(+0.44%) |
Aug 05, 2008 | 14.53 | 14.94 | 14.53 | 14.90 | 765,463 | +0.30(+2.03%) |
Aug 04, 2008 | 14.78 | 15.01 | 14.48 | 14.60 | 745,937 | -0.30(-2.03%) |