Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.10 | 12.25 | 11.71 | 12.07 | 1,548,346 | -0.35(-2.79%) |
Oct 30, 2008 | 12.24 | 12.57 | 11.86 | 12.42 | 3,925,591 | +1.08(+9.53%) |
Oct 29, 2008 | 11.10 | 12.00 | 10.81 | 11.34 | 4,611,228 | +0.05(+0.45%) |
Oct 28, 2008 | 10.17 | 11.33 | 9.649 | 11.29 | 6,208,150 | +2.03(+21.99%) |
Oct 27, 2008 | 9.623 | 10.06 | 9.227 | 9.252 | 4,719,397 | -1.07(-10.38%) |
Oct 24, 2008 | 9.564 | 10.74 | 9.564 | 10.32 | 4,134,260 | -0.30(-2.86%) |
Oct 23, 2008 | 10.59 | 10.81 | 10.03 | 10.63 | 6,328,226 | +0.79(+7.98%) |
Oct 22, 2008 | 10.55 | 10.55 | 9.632 | 9.843 | 4,672,989 | -1.44(-12.79%) |
Oct 21, 2008 | 11.23 | 11.94 | 11.22 | 11.29 | 2,524,208 | -0.84(-6.96%) |
Oct 20, 2008 | 11.77 | 12.19 | 11.40 | 12.13 | 3,483,217 | +1.20(+10.97%) |
Oct 17, 2008 | 10.68 | 11.67 | 10.59 | 10.93 | 3,436,430 | -0.59(-5.13%) |
Oct 16, 2008 | 11.46 | 11.67 | 10.64 | 11.52 | 4,936,679 | +0.36(+3.25%) |
Oct 15, 2008 | 12.65 | 12.65 | 11.13 | 11.16 | 4,038,400 | -1.76(-13.65%) |
Oct 14, 2008 | 13.46 | 13.46 | 12.47 | 12.92 | 3,402,448 | -0.18(-1.35%) |
Oct 13, 2008 | 11.82 | 13.17 | 11.62 | 13.10 | 3,265,912 | +2.09(+19.02%) |
Oct 10, 2008 | 9.488 | 11.07 | 9.286 | 11.01 | 3,096,119 | +1.11(+11.26%) |
Oct 09, 2008 | 10.90 | 10.99 | 9.818 | 9.894 | 3,099,430 | -0.25(-2.50%) |
Oct 08, 2008 | 9.615 | 10.64 | 9.514 | 10.15 | 4,095,787 | +0.04(+0.42%) |
Oct 07, 2008 | 11.44 | 11.44 | 10.09 | 10.10 | 3,267,535 | -0.68(-6.34%) |
Oct 06, 2008 | 10.53 | 10.86 | 10.13 | 10.79 | 4,550,792 | -1.11(-9.30%) |
Oct 03, 2008 | 11.82 | 12.39 | 11.74 | 11.89 | 2,321,065 | +0.37(+3.22%) |
Oct 02, 2008 | 12.07 | 12.09 | 11.50 | 11.52 | 2,720,461 | -1.29(-10.08%) |
Oct 01, 2008 | 12.66 | 12.97 | 12.32 | 12.81 | 3,768,154 | +0.05(+0.40%) |
Sep 30, 2008 | 12.26 | 12.81 | 12.18 | 12.76 | 1,498,439 | +1.06(+9.09%) |
Sep 29, 2008 | 12.48 | 12.48 | 11.26 | 11.70 | 3,944,841 | -0.89(-7.10%) |
Sep 26, 2008 | 12.32 | 12.69 | 12.32 | 12.59 | 0 | -0.08(-0.67%) |
Sep 25, 2008 | 12.46 | 12.80 | 12.39 | 12.68 | 1,454,439 | +0.18(+1.42%) |
Sep 24, 2008 | 12.62 | 12.73 | 12.29 | 12.50 | 1,415,252 | +0.00(+0.00%) |
Sep 23, 2008 | 12.41 | 12.89 | 12.40 | 12.50 | 2,189,747 | +0.02(+0.14%) |
Sep 22, 2008 | 13.30 | 13.30 | 12.49 | 12.49 | 2,522,503 | -1.08(-7.96%) |
Sep 19, 2008 | 13.34 | 14.33 | 13.34 | 13.57 | 0 | +0.89(+6.99%) |
Sep 18, 2008 | 12.13 | 12.73 | 11.50 | 12.68 | 5,120,801 | +2.04(+19.21%) |
Sep 17, 2008 | 10.81 | 11.13 | 10.56 | 10.64 | 4,853,020 | -0.79(-6.87%) |
Sep 16, 2008 | 10.96 | 11.48 | 10.70 | 11.42 | 4,736,364 | -0.23(-1.96%) |
Sep 15, 2008 | 11.82 | 12.21 | 11.62 | 11.65 | 2,221,964 | -0.84(-6.69%) |
Sep 12, 2008 | 12.29 | 12.58 | 11.90 | 12.49 | 2,433,079 | -0.03(-0.27%) |
Sep 11, 2008 | 12.37 | 12.58 | 12.16 | 12.52 | 1,810,510 | -0.44(-3.39%) |
Sep 10, 2008 | 12.91 | 13.03 | 12.69 | 12.96 | 1,727,628 | +0.18(+1.39%) |
Sep 09, 2008 | 13.35 | 13.44 | 12.76 | 12.78 | 1,251,910 | -0.57(-4.30%) |
Sep 08, 2008 | 13.73 | 13.73 | 13.04 | 13.35 | 1,826,382 | -0.19(-1.43%) |
Sep 05, 2008 | 13.15 | 13.55 | 13.13 | 13.55 | 0 | +0.46(+3.55%) |
Sep 04, 2008 | 13.42 | 13.59 | 13.03 | 13.08 | 3,025,881 | -0.14(-1.09%) |
Sep 03, 2008 | 13.08 | 13.52 | 13.08 | 13.23 | 1,367,273 | -0.12(-0.88%) |
Sep 02, 2008 | 13.50 | 13.76 | 13.34 | 13.35 | 1,051,110 | -0.06(-0.44%) |
Aug 29, 2008 | 13.42 | 13.56 | 13.34 | 13.41 | 1,040,839 | -0.16(-1.18%) |
Aug 28, 2008 | 13.43 | 13.61 | 13.31 | 13.57 | 2,220,084 | -0.94(-6.46%) |
Aug 27, 2008 | 14.32 | 14.50 | 14.19 | 14.50 | 1,310,648 | +0.24(+1.66%) |
Aug 26, 2008 | 14.26 | 14.40 | 14.17 | 14.27 | 1,793,788 | -0.69(-4.63%) |
Aug 25, 2008 | 15.14 | 15.24 | 14.88 | 14.96 | 1,291,886 | -0.10(-0.67%) |
Aug 22, 2008 | 15.19 | 15.19 | 14.89 | 15.06 | 676,408 | +0.17(+1.13%) |
Aug 21, 2008 | 14.69 | 14.95 | 14.69 | 14.89 | 912,016 | -0.11(-0.73%) |
Aug 20, 2008 | 14.79 | 15.01 | 14.76 | 15.00 | 1,746,280 | +0.24(+1.66%) |
Aug 19, 2008 | 15.04 | 15.04 | 14.60 | 14.76 | 1,937,905 | -0.31(-2.07%) |
Aug 18, 2008 | 15.03 | 15.28 | 14.95 | 15.07 | 889,889 | -0.19(-1.27%) |
Aug 15, 2008 | 15.59 | 15.59 | 15.24 | 15.26 | 0 | -0.59(-3.73%) |
Aug 14, 2008 | 15.38 | 15.98 | 15.38 | 15.85 | 1,192,121 | -0.05(-0.32%) |
Aug 13, 2008 | 15.99 | 16.04 | 15.66 | 15.90 | 1,937,212 | -0.54(-3.29%) |
Aug 12, 2008 | 16.76 | 16.87 | 16.34 | 16.44 | 1,542,861 | -0.45(-2.65%) |
Aug 11, 2008 | 17.05 | 17.09 | 16.74 | 16.89 | 762,142 | -0.19(-1.09%) |
Aug 08, 2008 | 16.68 | 17.14 | 16.58 | 17.08 | 1,306,542 | +0.21(+1.25%) |
Aug 07, 2008 | 16.96 | 17.29 | 16.87 | 16.87 | 1,532,507 | -0.73(-4.17%) |
Aug 06, 2008 | 17.23 | 17.69 | 17.23 | 17.60 | 927,187 | +0.15(+0.87%) |
Aug 05, 2008 | 17.20 | 17.47 | 16.95 | 17.45 | 1,052,248 | +0.18(+1.03%) |
Aug 04, 2008 | 17.44 | 17.53 | 17.18 | 17.27 | 943,725 | -0.35(-2.01%) |