Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.99 | 11.48 | 10.97 | 11.30 | 3,755,157 | +0.26(+2.31%) |
Oct 30, 2008 | 11.00 | 11.15 | 10.83 | 11.04 | 3,233,518 | +0.30(+2.80%) |
Oct 29, 2008 | 10.79 | 11.16 | 10.61 | 10.74 | 4,481,751 | -0.06(-0.55%) |
Oct 28, 2008 | 10.02 | 10.80 | 9.933 | 10.80 | 5,120,686 | +0.99(+10.08%) |
Oct 27, 2008 | 9.751 | 10.17 | 9.591 | 9.810 | 4,056,582 | -0.05(-0.55%) |
Oct 24, 2008 | 9.714 | 10.13 | 9.496 | 9.865 | 4,246,745 | -0.28(-2.79%) |
Oct 23, 2008 | 10.35 | 10.36 | 9.728 | 10.15 | 7,692,822 | -0.10(-0.98%) |
Oct 22, 2008 | 10.19 | 10.57 | 10.00 | 10.25 | 5,952,654 | -0.31(-2.94%) |
Oct 21, 2008 | 10.43 | 10.91 | 10.35 | 10.56 | 6,667,940 | +0.00(+0.00%) |
Oct 20, 2008 | 10.31 | 10.59 | 10.07 | 10.56 | 5,160,440 | +0.35(+3.44%) |
Oct 17, 2008 | 10.42 | 10.60 | 10.10 | 10.21 | 5,562,490 | -0.36(-3.41%) |
Oct 16, 2008 | 11.23 | 11.37 | 10.48 | 10.57 | 8,763,917 | -0.67(-5.92%) |
Oct 15, 2008 | 12.07 | 12.13 | 11.21 | 11.23 | 3,887,739 | -1.04(-8.50%) |
Oct 14, 2008 | 12.13 | 13.73 | 11.72 | 12.28 | 7,252,563 | +0.51(+4.34%) |
Oct 13, 2008 | 11.05 | 11.77 | 10.83 | 11.77 | 4,329,419 | +1.03(+9.60%) |
Oct 10, 2008 | 11.57 | 11.57 | 10.48 | 10.74 | 6,898,815 | -0.88(-7.57%) |
Oct 09, 2008 | 12.36 | 12.50 | 11.62 | 11.62 | 5,866,051 | -0.74(-6.01%) |
Oct 08, 2008 | 12.63 | 13.28 | 12.36 | 12.36 | 5,372,370 | -0.56(-4.31%) |
Oct 07, 2008 | 14.00 | 14.11 | 12.91 | 12.91 | 4,198,241 | -1.02(-7.30%) |
Oct 06, 2008 | 14.51 | 14.62 | 13.46 | 13.93 | 5,423,511 | -0.66(-4.50%) |
Oct 03, 2008 | 14.99 | 15.18 | 14.59 | 14.59 | 0 | -0.25(-1.66%) |
Oct 02, 2008 | 14.97 | 15.14 | 14.79 | 14.83 | 3,453,357 | -0.23(-1.54%) |
Oct 01, 2008 | 15.05 | 15.24 | 14.86 | 15.07 | 4,282,712 | -0.10(-0.63%) |
Sep 30, 2008 | 14.71 | 15.16 | 14.39 | 15.16 | 4,343,432 | +0.74(+5.15%) |
Sep 29, 2008 | 15.11 | 15.22 | 14.39 | 14.42 | 4,028,626 | -0.84(-5.53%) |
Sep 26, 2008 | 15.50 | 15.50 | 15.13 | 15.26 | 0 | -0.24(-1.53%) |
Sep 25, 2008 | 15.50 | 15.71 | 15.41 | 15.50 | 1,745,987 | +0.09(+0.56%) |
Sep 24, 2008 | 15.48 | 15.61 | 15.32 | 15.41 | 2,327,861 | -0.06(-0.41%) |
Sep 23, 2008 | 15.64 | 15.90 | 15.41 | 15.48 | 3,813,170 | -0.09(-0.59%) |
Sep 22, 2008 | 15.96 | 16.11 | 15.52 | 15.57 | 2,175,288 | -0.61(-3.75%) |
Sep 19, 2008 | 15.49 | 18.23 | 15.49 | 16.17 | 0 | -0.16(-1.00%) |
Sep 18, 2008 | 15.75 | 16.37 | 15.55 | 16.34 | 6,007,046 | +0.76(+4.86%) |
Sep 17, 2008 | 15.97 | 16.16 | 15.55 | 15.58 | 3,911,801 | -0.62(-3.83%) |
Sep 16, 2008 | 16.10 | 16.30 | 15.90 | 16.20 | 4,826,983 | -0.12(-0.75%) |
Sep 15, 2008 | 16.34 | 16.67 | 16.27 | 16.32 | 2,872,650 | -0.36(-2.16%) |
Sep 12, 2008 | 16.43 | 16.72 | 16.23 | 16.68 | 3,883,538 | +0.08(+0.47%) |
Sep 11, 2008 | 16.23 | 16.65 | 15.98 | 16.61 | 4,101,528 | +0.27(+1.67%) |
Sep 10, 2008 | 16.55 | 16.85 | 16.13 | 16.33 | 4,044,506 | -0.11(-0.67%) |
Sep 09, 2008 | 16.51 | 17.30 | 16.36 | 16.44 | 4,250,292 | -0.13(-0.80%) |
Sep 08, 2008 | 16.17 | 16.59 | 16.14 | 16.58 | 3,753,928 | +0.57(+3.56%) |
Sep 05, 2008 | 15.92 | 16.05 | 15.74 | 16.01 | 0 | +0.06(+0.40%) |
Sep 04, 2008 | 15.90 | 16.14 | 15.59 | 15.94 | 4,645,783 | -0.04(-0.23%) |
Sep 03, 2008 | 15.78 | 16.00 | 15.65 | 15.98 | 3,802,577 | +0.24(+1.54%) |
Sep 02, 2008 | 15.88 | 16.06 | 15.67 | 15.74 | 2,902,218 | +0.17(+1.08%) |
Aug 29, 2008 | 15.65 | 15.75 | 15.57 | 15.57 | 0 | -0.18(-1.16%) |
Aug 28, 2008 | 15.52 | 15.77 | 15.37 | 15.75 | 1,646,450 | +0.29(+1.89%) |
Aug 27, 2008 | 15.49 | 15.60 | 15.41 | 15.46 | 1,747,399 | -0.01(-0.06%) |
Aug 26, 2008 | 15.30 | 15.47 | 15.24 | 15.47 | 2,233,455 | +0.06(+0.41%) |
Aug 25, 2008 | 15.59 | 15.69 | 15.37 | 15.40 | 6,140,029 | -0.26(-1.66%) |
Aug 22, 2008 | 15.50 | 15.66 | 15.45 | 15.66 | 0 | +0.25(+1.63%) |
Aug 21, 2008 | 14.84 | 15.49 | 14.84 | 15.41 | 2,014,239 | -0.03(-0.21%) |
Aug 20, 2008 | 15.48 | 15.67 | 15.28 | 15.44 | 2,872,274 | -0.02(-0.15%) |
Aug 19, 2008 | 15.65 | 15.65 | 15.42 | 15.47 | 2,917,486 | -0.27(-1.74%) |
Aug 18, 2008 | 15.85 | 16.02 | 15.66 | 15.74 | 2,624,491 | -0.23(-1.46%) |
Aug 15, 2008 | 16.24 | 16.30 | 15.92 | 15.97 | 0 | -0.20(-1.24%) |
Aug 14, 2008 | 16.03 | 16.23 | 15.97 | 16.17 | 3,016,081 | +0.04(+0.25%) |
Aug 13, 2008 | 16.12 | 16.32 | 15.68 | 16.13 | 3,710,181 | -0.09(-0.56%) |
Aug 12, 2008 | 16.39 | 16.62 | 16.18 | 16.22 | 3,064,140 | -0.27(-1.63%) |
Aug 11, 2008 | 16.03 | 16.50 | 15.98 | 16.49 | 3,820,192 | +0.50(+3.14%) |
Aug 08, 2008 | 15.68 | 16.09 | 15.63 | 15.99 | 2,560,776 | +0.31(+1.95%) |
Aug 07, 2008 | 15.73 | 15.85 | 15.50 | 15.69 | 3,951,374 | -0.09(-0.55%) |
Aug 06, 2008 | 15.96 | 15.96 | 15.56 | 15.77 | 3,156,214 | -0.20(-1.26%) |
Aug 05, 2008 | 14.56 | 16.33 | 14.56 | 15.97 | 7,092,288 | +1.48(+10.19%) |
Aug 04, 2008 | 14.47 | 14.61 | 14.33 | 14.50 | 2,143,823 | +0.08(+0.57%) |