Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.69 | 12.82 | 11.48 | 12.58 | 3,362,851 | +0.96(+8.28%) |
Oct 30, 2008 | 11.07 | 11.71 | 10.89 | 11.62 | 3,369,237 | +0.84(+7.76%) |
Oct 29, 2008 | 10.61 | 11.44 | 9.320 | 10.78 | 4,766,151 | +0.15(+1.37%) |
Oct 28, 2008 | 9.731 | 10.64 | 9.158 | 10.64 | 4,404,605 | +1.05(+10.93%) |
Oct 27, 2008 | 9.677 | 10.42 | 9.563 | 9.590 | 3,293,351 | -0.14(-1.39%) |
Oct 24, 2008 | 10.07 | 10.42 | 9.547 | 9.725 | 5,738,680 | -1.06(-9.82%) |
Oct 23, 2008 | 11.26 | 11.49 | 10.48 | 10.78 | 7,317,684 | -0.47(-4.18%) |
Oct 22, 2008 | 12.31 | 12.34 | 10.89 | 11.25 | 4,654,957 | -1.27(-10.14%) |
Oct 21, 2008 | 12.89 | 13.25 | 12.48 | 12.52 | 2,904,417 | -0.66(-5.00%) |
Oct 20, 2008 | 13.39 | 13.47 | 12.65 | 13.18 | 2,284,555 | -0.11(-0.81%) |
Oct 17, 2008 | 12.98 | 13.79 | 12.53 | 13.29 | 2,528,346 | +0.18(+1.36%) |
Oct 16, 2008 | 11.76 | 13.40 | 11.27 | 13.11 | 3,484,158 | +1.43(+12.26%) |
Oct 15, 2008 | 13.72 | 13.72 | 11.68 | 11.68 | 2,025,126 | -2.17(-15.65%) |
Oct 14, 2008 | 14.71 | 14.95 | 12.91 | 13.85 | 3,574,219 | -0.25(-1.80%) |
Oct 13, 2008 | 13.50 | 14.10 | 12.14 | 14.10 | 3,417,023 | +2.63(+22.88%) |
Oct 10, 2008 | 11.55 | 12.19 | 9.996 | 11.48 | 10,830,964 | -0.29(-2.48%) |
Oct 09, 2008 | 13.62 | 14.25 | 11.76 | 11.77 | 4,918,609 | -1.46(-11.07%) |
Oct 08, 2008 | 13.42 | 14.09 | 13.11 | 13.23 | 3,331,298 | -0.34(-2.51%) |
Oct 07, 2008 | 14.92 | 15.10 | 13.57 | 13.57 | 2,083,568 | -1.18(-8.02%) |
Oct 06, 2008 | 14.68 | 15.40 | 13.75 | 14.76 | 2,476,659 | -0.18(-1.19%) |
Oct 03, 2008 | 16.85 | 17.34 | 14.80 | 14.93 | 0 | -1.64(-9.88%) |
Oct 02, 2008 | 17.07 | 17.42 | 16.47 | 16.57 | 1,485,206 | -0.71(-4.13%) |
Oct 01, 2008 | 17.27 | 17.77 | 16.30 | 17.28 | 2,446,267 | -0.53(-3.00%) |
Sep 30, 2008 | 15.04 | 18.45 | 15.04 | 17.82 | 2,458,529 | +3.20(+21.92%) |
Sep 29, 2008 | 15.86 | 16.23 | 14.62 | 14.62 | 2,052,310 | -1.84(-11.17%) |
Sep 26, 2008 | 15.99 | 17.01 | 15.88 | 16.45 | 0 | +0.41(+2.53%) |
Sep 25, 2008 | 16.38 | 16.43 | 15.68 | 16.05 | 2,080,770 | +0.00(+0.00%) |
Sep 24, 2008 | 18.07 | 18.07 | 15.96 | 16.05 | 2,317,550 | -1.40(-8.05%) |
Sep 23, 2008 | 17.02 | 17.48 | 16.48 | 17.45 | 1,893,572 | +0.81(+4.87%) |
Sep 22, 2008 | 18.86 | 19.45 | 16.64 | 16.64 | 3,504,971 | -4.03(-19.48%) |
Sep 19, 2008 | 17.83 | 20.67 | 15.96 | 20.67 | 0 | +4.08(+24.63%) |
Sep 18, 2008 | 15.41 | 16.58 | 13.92 | 16.58 | 7,769,974 | +1.45(+9.61%) |
Sep 17, 2008 | 16.28 | 16.75 | 15.05 | 15.13 | 5,691,169 | -1.37(-8.32%) |
Sep 16, 2008 | 15.40 | 16.50 | 14.97 | 16.50 | 6,871,818 | +0.72(+4.59%) |
Sep 15, 2008 | 16.32 | 16.99 | 15.78 | 15.78 | 4,365,464 | -1.06(-6.29%) |
Sep 12, 2008 | 16.79 | 17.12 | 16.34 | 16.84 | 2,854,668 | -0.10(-0.57%) |
Sep 11, 2008 | 15.83 | 17.22 | 15.64 | 16.93 | 5,616,959 | +0.70(+4.33%) |
Sep 10, 2008 | 16.17 | 16.52 | 15.55 | 16.23 | 3,476,316 | +0.21(+1.32%) |
Sep 09, 2008 | 16.79 | 17.10 | 16.02 | 16.02 | 5,385,865 | -0.81(-4.82%) |
Sep 08, 2008 | 16.75 | 17.83 | 16.22 | 16.83 | 4,324,450 | +0.78(+4.85%) |
Sep 05, 2008 | 15.79 | 16.10 | 15.33 | 16.05 | 0 | -0.06(-0.37%) |
Sep 04, 2008 | 16.80 | 16.93 | 16.07 | 16.11 | 2,863,673 | -0.82(-4.85%) |
Sep 03, 2008 | 16.80 | 16.95 | 16.41 | 16.93 | 1,590,725 | +0.07(+0.42%) |
Sep 02, 2008 | 16.84 | 17.29 | 16.45 | 16.86 | 2,264,311 | +0.21(+1.23%) |
Aug 29, 2008 | 16.75 | 16.75 | 16.40 | 16.66 | 0 | -0.19(-1.15%) |
Aug 28, 2008 | 16.43 | 16.87 | 16.22 | 16.85 | 1,953,133 | +0.45(+2.77%) |
Aug 27, 2008 | 15.83 | 16.49 | 15.83 | 16.40 | 2,095,389 | +0.57(+3.62%) |
Aug 26, 2008 | 15.91 | 16.08 | 15.68 | 15.83 | 2,545,553 | -0.10(-0.61%) |
Aug 25, 2008 | 16.26 | 16.31 | 15.83 | 15.92 | 2,305,738 | -0.54(-3.28%) |
Aug 22, 2008 | 16.18 | 16.62 | 16.03 | 16.46 | 0 | +0.46(+2.87%) |
Aug 21, 2008 | 16.12 | 16.15 | 15.67 | 16.00 | 2,389,030 | -0.32(-1.95%) |
Aug 20, 2008 | 16.61 | 16.62 | 15.81 | 16.32 | 4,285,536 | -0.25(-1.53%) |
Aug 19, 2008 | 16.74 | 16.83 | 16.48 | 16.58 | 3,767,166 | -0.31(-1.86%) |
Aug 18, 2008 | 17.18 | 17.55 | 16.81 | 16.89 | 3,097,312 | -0.36(-2.10%) |
Aug 15, 2008 | 17.18 | 17.67 | 17.04 | 17.25 | 0 | +0.16(+0.95%) |
Aug 14, 2008 | 16.47 | 17.61 | 16.41 | 17.09 | 4,333,722 | +0.63(+3.81%) |
Aug 13, 2008 | 16.61 | 16.79 | 16.00 | 16.46 | 3,547,862 | -0.22(-1.30%) |
Aug 12, 2008 | 16.87 | 17.31 | 16.58 | 16.68 | 2,953,179 | -0.37(-2.16%) |
Aug 11, 2008 | 16.60 | 17.37 | 16.60 | 17.05 | 2,561,944 | +0.30(+1.77%) |
Aug 08, 2008 | 16.08 | 16.87 | 16.00 | 16.75 | 2,535,825 | +0.70(+4.38%) |
Aug 07, 2008 | 16.37 | 16.67 | 15.99 | 16.05 | 3,535,548 | -0.62(-3.70%) |
Aug 06, 2008 | 16.17 | 16.79 | 15.94 | 16.66 | 4,347,337 | +0.41(+2.53%) |
Aug 05, 2008 | 15.80 | 16.25 | 15.56 | 16.25 | 2,177,958 | +0.56(+3.58%) |
Aug 04, 2008 | 15.60 | 15.93 | 15.23 | 15.69 | 2,581,242 | +0.01(+0.07%) |