Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.04 | 11.75 | 10.83 | 11.44 | 2,315,354 | +0.29(+2.60%) |
Oct 30, 2008 | 11.11 | 11.23 | 10.50 | 11.15 | 2,633,676 | +0.38(+3.51%) |
Oct 29, 2008 | 10.75 | 11.22 | 10.43 | 10.77 | 3,362,555 | +0.20(+1.91%) |
Oct 28, 2008 | 9.940 | 10.59 | 9.436 | 10.57 | 3,006,316 | +0.88(+9.03%) |
Oct 27, 2008 | 10.11 | 10.71 | 9.688 | 9.694 | 2,429,796 | -0.65(-6.27%) |
Oct 24, 2008 | 9.436 | 10.84 | 9.228 | 10.34 | 2,456,401 | -0.19(-1.79%) |
Oct 23, 2008 | 10.21 | 10.86 | 9.801 | 10.53 | 3,201,042 | +0.53(+5.29%) |
Oct 22, 2008 | 10.19 | 10.66 | 9.618 | 10.00 | 2,465,534 | -0.56(-5.31%) |
Oct 21, 2008 | 10.62 | 10.96 | 10.27 | 10.56 | 2,217,409 | -0.35(-3.18%) |
Oct 20, 2008 | 10.19 | 10.92 | 10.05 | 10.91 | 1,966,800 | +0.83(+8.18%) |
Oct 17, 2008 | 9.612 | 10.99 | 9.612 | 10.08 | 3,173,716 | -0.14(-1.42%) |
Oct 16, 2008 | 9.625 | 10.23 | 8.957 | 10.23 | 2,846,382 | +1.00(+10.78%) |
Oct 15, 2008 | 10.15 | 10.45 | 9.234 | 9.234 | 2,563,322 | -1.42(-13.31%) |
Oct 14, 2008 | 11.19 | 11.54 | 10.20 | 10.65 | 3,957,481 | +0.07(+0.65%) |
Oct 13, 2008 | 9.234 | 10.66 | 9.001 | 10.58 | 3,136,748 | +1.96(+22.72%) |
Oct 10, 2008 | 8.636 | 9.555 | 7.911 | 8.623 | 4,750,774 | -0.59(-6.36%) |
Oct 09, 2008 | 10.01 | 10.43 | 9.133 | 9.209 | 2,524,846 | -0.49(-5.06%) |
Oct 08, 2008 | 9.241 | 10.37 | 9.184 | 9.700 | 3,147,910 | +0.06(+0.65%) |
Oct 07, 2008 | 10.85 | 10.97 | 9.618 | 9.637 | 2,141,935 | -1.07(-10.00%) |
Oct 06, 2008 | 10.32 | 10.87 | 9.398 | 10.71 | 3,422,932 | +0.04(+0.41%) |
Oct 03, 2008 | 10.92 | 11.48 | 10.59 | 10.66 | 0 | -0.06(-0.59%) |
Oct 02, 2008 | 12.06 | 12.06 | 10.64 | 10.73 | 2,215,081 | -1.30(-10.79%) |
Oct 01, 2008 | 12.10 | 12.21 | 11.74 | 12.02 | 1,418,212 | -0.20(-1.60%) |
Sep 30, 2008 | 12.23 | 12.28 | 11.84 | 12.22 | 1,986,029 | +0.36(+3.03%) |
Sep 29, 2008 | 12.68 | 12.99 | 11.67 | 11.86 | 2,220,852 | -1.40(-10.59%) |
Sep 26, 2008 | 13.51 | 13.51 | 12.99 | 13.27 | 0 | -0.55(-4.01%) |
Sep 25, 2008 | 13.45 | 14.05 | 13.37 | 13.82 | 1,591,713 | +0.44(+3.30%) |
Sep 24, 2008 | 13.59 | 13.90 | 13.32 | 13.38 | 1,831,926 | +0.09(+0.71%) |
Sep 23, 2008 | 13.74 | 14.04 | 13.16 | 13.28 | 1,943,934 | -0.57(-4.09%) |
Sep 22, 2008 | 14.42 | 14.65 | 13.85 | 13.85 | 2,021,970 | -0.74(-5.05%) |
Sep 19, 2008 | 13.61 | 15.57 | 13.61 | 14.59 | 0 | +1.37(+10.34%) |
Sep 18, 2008 | 12.81 | 13.35 | 11.87 | 13.22 | 3,297,303 | +0.66(+5.27%) |
Sep 17, 2008 | 13.46 | 13.46 | 12.50 | 12.56 | 2,436,718 | -1.11(-8.15%) |
Sep 16, 2008 | 13.56 | 13.72 | 12.94 | 13.67 | 3,601,050 | -0.13(-0.96%) |
Sep 15, 2008 | 14.00 | 14.67 | 13.71 | 13.81 | 1,658,992 | -0.92(-6.25%) |
Sep 12, 2008 | 14.28 | 14.93 | 14.15 | 14.73 | 1,846,026 | +0.32(+2.23%) |
Sep 11, 2008 | 12.76 | 14.66 | 12.64 | 14.41 | 2,717,254 | +0.20(+1.42%) |
Sep 10, 2008 | 13.73 | 14.42 | 13.73 | 14.20 | 2,329,364 | +0.51(+3.73%) |
Sep 09, 2008 | 14.92 | 14.92 | 13.66 | 13.69 | 2,463,513 | -1.16(-7.80%) |
Sep 08, 2008 | 15.57 | 15.60 | 14.53 | 14.85 | 1,806,990 | -0.18(-1.17%) |
Sep 05, 2008 | 14.61 | 15.21 | 14.44 | 15.03 | 0 | +0.25(+1.70%) |
Sep 04, 2008 | 16.28 | 16.28 | 14.36 | 14.78 | 4,538,312 | -1.61(-9.80%) |
Sep 03, 2008 | 16.73 | 17.08 | 16.14 | 16.38 | 2,203,192 | -0.40(-2.36%) |
Sep 02, 2008 | 16.99 | 17.27 | 16.69 | 16.78 | 1,444,628 | -0.17(-1.00%) |
Aug 29, 2008 | 17.04 | 17.25 | 16.87 | 16.95 | 0 | -0.20(-1.17%) |
Aug 28, 2008 | 16.89 | 17.19 | 16.77 | 17.15 | 1,375,749 | +0.38(+2.25%) |
Aug 27, 2008 | 16.95 | 17.15 | 16.58 | 16.77 | 1,489,324 | -0.06(-0.37%) |
Aug 26, 2008 | 16.93 | 17.25 | 16.67 | 16.84 | 1,451,827 | -0.09(-0.52%) |
Aug 25, 2008 | 17.20 | 17.27 | 16.81 | 16.93 | 1,312,554 | -0.40(-2.29%) |
Aug 22, 2008 | 17.15 | 17.55 | 17.15 | 17.32 | 0 | +0.21(+1.21%) |
Aug 21, 2008 | 17.19 | 17.27 | 16.86 | 17.11 | 792,490 | -0.07(-0.40%) |
Aug 20, 2008 | 17.25 | 17.53 | 16.70 | 17.18 | 1,544,755 | -0.08(-0.47%) |
Aug 19, 2008 | 17.39 | 17.58 | 17.09 | 17.27 | 1,178,012 | -0.32(-1.79%) |
Aug 18, 2008 | 17.91 | 17.96 | 17.41 | 17.58 | 1,501,674 | -0.20(-1.10%) |
Aug 15, 2008 | 17.75 | 18.39 | 17.44 | 17.78 | 0 | +0.03(+0.14%) |
Aug 14, 2008 | 17.82 | 18.03 | 17.59 | 17.75 | 1,147,407 | -0.26(-1.47%) |
Aug 13, 2008 | 17.55 | 18.11 | 17.45 | 18.01 | 1,807,343 | +0.44(+2.51%) |
Aug 12, 2008 | 17.56 | 17.69 | 17.37 | 17.57 | 1,686,925 | +0.09(+0.54%) |
Aug 11, 2008 | 17.83 | 18.06 | 17.18 | 17.48 | 2,572,870 | -0.28(-1.60%) |
Aug 08, 2008 | 17.82 | 17.84 | 17.46 | 17.76 | 2,271,618 | -0.04(-0.25%) |
Aug 07, 2008 | 18.41 | 18.41 | 17.80 | 17.81 | 1,990,504 | -0.71(-3.81%) |
Aug 06, 2008 | 18.44 | 18.73 | 18.18 | 18.51 | 2,200,171 | +0.17(+0.93%) |
Aug 05, 2008 | 18.11 | 18.75 | 18.11 | 18.34 | 2,173,500 | +0.14(+0.76%) |
Aug 04, 2008 | 18.40 | 18.91 | 18.07 | 18.20 | 2,298,924 | -0.16(-0.86%) |