Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.87 | 11.35 | 10.16 | 11.23 | 3,131,728 | +0.01(+0.11%) |
Oct 30, 2008 | 11.51 | 11.51 | 10.87 | 11.22 | 2,440,504 | +0.33(+3.04%) |
Oct 29, 2008 | 10.44 | 11.34 | 10.05 | 10.89 | 5,034,189 | +0.32(+3.07%) |
Oct 28, 2008 | 10.14 | 11.11 | 9.567 | 10.57 | 3,509,535 | +0.65(+6.54%) |
Oct 27, 2008 | 9.948 | 10.64 | 9.829 | 9.916 | 2,605,757 | -0.47(-4.56%) |
Oct 24, 2008 | 10.01 | 10.99 | 9.916 | 10.39 | 4,377,732 | -0.80(-7.19%) |
Oct 23, 2008 | 11.18 | 11.76 | 10.30 | 11.20 | 4,409,701 | -0.09(-0.83%) |
Oct 22, 2008 | 11.40 | 12.16 | 11.07 | 11.29 | 3,332,313 | -0.76(-6.32%) |
Oct 21, 2008 | 12.61 | 12.76 | 11.95 | 12.05 | 2,556,022 | -1.00(-7.70%) |
Oct 20, 2008 | 12.08 | 13.11 | 11.87 | 13.06 | 3,262,168 | +0.98(+8.11%) |
Oct 17, 2008 | 12.34 | 12.98 | 11.84 | 12.08 | 2,710,327 | -0.36(-2.91%) |
Oct 16, 2008 | 12.01 | 12.49 | 10.87 | 12.44 | 4,230,773 | +0.29(+2.42%) |
Oct 15, 2008 | 12.61 | 12.98 | 11.88 | 12.14 | 3,538,604 | -1.30(-9.70%) |
Oct 14, 2008 | 14.46 | 15.38 | 13.11 | 13.45 | 4,055,581 | +0.16(+1.17%) |
Oct 13, 2008 | 12.94 | 13.29 | 11.85 | 13.29 | 1,968,127 | +1.93(+17.03%) |
Oct 10, 2008 | 9.848 | 11.96 | 8.643 | 11.36 | 9,263,435 | +0.03(+0.28%) |
Oct 09, 2008 | 12.97 | 13.10 | 11.22 | 11.33 | 4,636,863 | -1.47(-11.46%) |
Oct 08, 2008 | 12.51 | 13.50 | 0.6241 | 12.79 | 5,121,521 | -0.34(-2.61%) |
Oct 07, 2008 | 14.53 | 14.53 | 13.07 | 13.14 | 4,349,748 | -1.35(-9.31%) |
Oct 06, 2008 | 15.02 | 15.02 | 12.02 | 14.48 | 6,301,386 | -1.15(-7.35%) |
Oct 03, 2008 | 15.90 | 16.61 | 15.03 | 15.63 | 3,667,333 | -0.24(-1.53%) |
Oct 02, 2008 | 16.68 | 16.93 | 15.71 | 15.88 | 2,124,726 | -1.24(-7.22%) |
Oct 01, 2008 | 16.31 | 17.20 | 16.31 | 17.11 | 1,474,449 | -0.01(-0.07%) |
Sep 30, 2008 | 16.35 | 17.32 | 16.18 | 17.12 | 2,030,968 | +0.96(+5.95%) |
Sep 29, 2008 | 16.16 | 16.71 | 15.69 | 16.16 | 3,933,158 | -0.64(-3.79%) |
Sep 26, 2008 | 17.01 | 17.30 | 16.41 | 16.80 | 0 | -0.34(-2.00%) |
Sep 25, 2008 | 16.54 | 17.27 | 16.38 | 17.14 | 1,817,077 | +0.64(+3.90%) |
Sep 24, 2008 | 16.64 | 16.91 | 16.39 | 16.50 | 2,203,780 | -0.24(-1.45%) |
Sep 23, 2008 | 16.84 | 17.16 | 16.71 | 16.74 | 2,734,552 | -0.11(-0.63%) |
Sep 22, 2008 | 16.84 | 17.92 | 16.79 | 16.85 | 1,910,615 | -0.39(-2.24%) |
Sep 19, 2008 | 17.52 | 18.19 | 17.02 | 17.24 | 0 | +0.33(+1.96%) |
Sep 18, 2008 | 16.18 | 17.33 | 15.99 | 16.91 | 6,271,519 | +0.87(+5.45%) |
Sep 17, 2008 | 16.60 | 16.76 | 15.88 | 16.03 | 5,484,312 | -0.74(-4.43%) |
Sep 16, 2008 | 16.39 | 16.82 | 15.88 | 16.77 | 4,395,860 | +0.17(+1.05%) |
Sep 15, 2008 | 17.36 | 17.85 | 16.55 | 16.60 | 3,479,937 | -2.16(-11.51%) |
Sep 12, 2008 | 18.43 | 18.95 | 18.28 | 18.76 | 2,108,713 | -0.01(-0.07%) |
Sep 11, 2008 | 18.27 | 18.77 | 18.17 | 18.77 | 2,023,106 | +0.00(+0.00%) |
Sep 10, 2008 | 18.65 | 19.08 | 18.44 | 18.77 | 2,606,219 | +0.27(+1.45%) |
Sep 09, 2008 | 19.17 | 19.96 | 18.48 | 18.50 | 2,505,973 | -0.85(-4.39%) |
Sep 08, 2008 | 19.71 | 19.99 | 19.05 | 19.35 | 2,284,371 | +0.05(+0.26%) |
Sep 05, 2008 | 18.67 | 19.48 | 18.61 | 19.30 | 0 | +0.42(+2.25%) |
Sep 04, 2008 | 19.84 | 19.84 | 18.62 | 18.88 | 2,448,767 | -0.92(-4.66%) |
Sep 03, 2008 | 19.96 | 20.21 | 19.56 | 19.80 | 2,171,184 | -0.06(-0.31%) |
Sep 02, 2008 | 19.82 | 20.66 | 19.49 | 19.86 | 2,145,389 | +0.56(+2.88%) |
Aug 29, 2008 | 19.76 | 19.80 | 19.24 | 19.31 | 1,100,625 | -0.31(-1.59%) |
Aug 28, 2008 | 19.03 | 19.71 | 19.03 | 19.62 | 1,100,823 | +0.63(+3.32%) |
Aug 27, 2008 | 18.75 | 19.06 | 18.62 | 18.99 | 1,057,716 | +0.15(+0.80%) |
Aug 26, 2008 | 18.80 | 19.00 | 18.59 | 18.84 | 1,318,976 | +0.09(+0.50%) |
Aug 25, 2008 | 18.90 | 19.28 | 18.68 | 18.75 | 828,477 | -0.34(-1.77%) |
Aug 22, 2008 | 18.85 | 19.13 | 18.80 | 19.08 | 825,050 | +0.21(+1.12%) |
Aug 21, 2008 | 18.71 | 19.01 | 18.66 | 18.87 | 1,744,373 | +0.05(+0.27%) |
Aug 20, 2008 | 18.56 | 18.87 | 18.42 | 18.82 | 1,257,553 | +0.21(+1.11%) |
Aug 19, 2008 | 18.61 | 18.77 | 18.47 | 18.62 | 1,667,847 | -0.15(-0.80%) |
Aug 18, 2008 | 19.15 | 19.24 | 18.62 | 18.77 | 953,982 | -0.35(-1.83%) |
Aug 15, 2008 | 18.97 | 19.13 | 18.64 | 19.12 | 0 | +0.29(+1.52%) |
Aug 14, 2008 | 19.12 | 19.12 | 18.75 | 18.83 | 2,275,949 | -0.34(-1.76%) |
Aug 13, 2008 | 19.64 | 19.64 | 18.67 | 19.16 | 1,643,933 | -0.49(-2.48%) |
Aug 12, 2008 | 19.74 | 19.97 | 19.55 | 19.65 | 1,461,096 | -0.19(-0.94%) |
Aug 11, 2008 | 19.66 | 20.11 | 19.38 | 19.84 | 2,062,123 | -0.02(-0.09%) |
Aug 08, 2008 | 19.36 | 20.04 | 19.31 | 19.86 | 1,263,030 | -0.01(-0.03%) |
Aug 07, 2008 | 20.21 | 20.22 | 19.56 | 19.86 | 1,647,828 | -0.53(-2.60%) |
Aug 06, 2008 | 20.57 | 20.57 | 20.23 | 20.39 | 1,586,043 | -0.12(-0.61%) |
Aug 05, 2008 | 20.87 | 20.87 | 20.25 | 20.52 | 1,755,671 | +0.11(+0.52%) |
Aug 04, 2008 | 20.55 | 20.65 | 20.19 | 20.41 | 908,323 | -0.15(-0.73%) |