Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.47 | 12.99 | 12.20 | 12.54 | 0 | -0.12(-0.92%) |
Oct 30, 2008 | 12.47 | 12.72 | 12.32 | 12.65 | 10,409,461 | +0.62(+5.16%) |
Oct 29, 2008 | 11.47 | 12.84 | 11.35 | 12.03 | 11,726,426 | +0.42(+3.64%) |
Oct 28, 2008 | 10.82 | 11.66 | 10.37 | 11.61 | 8,061,861 | +1.01(+9.52%) |
Oct 27, 2008 | 11.16 | 11.38 | 10.60 | 10.60 | 9,332,145 | -0.70(-6.18%) |
Oct 24, 2008 | 10.98 | 11.69 | 10.49 | 11.30 | 0 | -0.54(-4.60%) |
Oct 23, 2008 | 11.38 | 11.87 | 11.08 | 11.85 | 16,285,676 | +0.38(+3.29%) |
Oct 22, 2008 | 11.30 | 11.62 | 11.01 | 11.47 | 8,928,768 | -0.07(-0.60%) |
Oct 21, 2008 | 11.89 | 12.04 | 11.38 | 11.54 | 7,153,486 | -0.47(-3.93%) |
Oct 20, 2008 | 11.67 | 12.02 | 11.24 | 12.01 | 7,929,326 | +0.50(+4.36%) |
Oct 17, 2008 | 11.07 | 11.92 | 10.94 | 11.51 | 0 | +0.10(+0.84%) |
Oct 16, 2008 | 11.32 | 11.52 | 10.32 | 11.41 | 12,829,348 | +0.46(+4.24%) |
Oct 15, 2008 | 11.75 | 12.18 | 10.83 | 10.95 | 9,027,033 | -1.28(-10.50%) |
Oct 14, 2008 | 13.35 | 13.67 | 11.91 | 12.23 | 12,607,482 | -0.31(-2.50%) |
Oct 13, 2008 | 12.18 | 12.60 | 11.84 | 12.55 | 4,566,462 | +0.90(+7.77%) |
Oct 10, 2008 | 11.18 | 12.05 | 10.43 | 11.64 | 0 | +0.03(+0.30%) |
Oct 09, 2008 | 12.49 | 12.68 | 11.23 | 11.61 | 11,175,053 | -0.53(-4.39%) |
Oct 08, 2008 | 11.60 | 12.41 | 11.43 | 12.14 | 15,148,445 | +0.07(+0.60%) |
Oct 07, 2008 | 12.69 | 12.98 | 12.02 | 12.07 | 11,737,144 | -0.51(-4.08%) |
Oct 06, 2008 | 12.40 | 12.67 | 11.22 | 12.58 | 14,725,710 | -0.12(-0.94%) |
Oct 03, 2008 | 13.16 | 13.47 | 12.47 | 12.70 | 0 | -0.22(-1.73%) |
Oct 02, 2008 | 13.66 | 13.66 | 12.77 | 12.92 | 11,030,490 | -0.91(-6.56%) |
Oct 01, 2008 | 13.87 | 14.04 | 13.61 | 13.83 | 8,438,250 | -0.03(-0.25%) |
Sep 30, 2008 | 13.92 | 14.21 | 13.62 | 13.87 | 8,061,196 | -0.09(-0.62%) |
Sep 29, 2008 | 14.58 | 14.75 | 13.63 | 13.95 | 9,601,569 | -0.99(-6.62%) |
Sep 26, 2008 | 14.49 | 14.94 | 14.49 | 14.94 | 0 | +0.10(+0.70%) |
Sep 25, 2008 | 14.64 | 15.14 | 14.49 | 14.84 | 6,677,642 | +0.34(+2.38%) |
Sep 24, 2008 | 15.07 | 15.11 | 14.45 | 14.49 | 7,462,710 | -0.39(-2.63%) |
Sep 23, 2008 | 15.00 | 15.35 | 14.78 | 14.88 | 9,770,386 | +0.03(+0.20%) |
Sep 22, 2008 | 15.36 | 15.36 | 14.74 | 14.85 | 7,758,339 | -0.48(-3.14%) |
Sep 19, 2008 | 15.38 | 15.91 | 14.24 | 15.34 | 0 | +0.08(+0.53%) |
Sep 18, 2008 | 14.77 | 15.50 | 14.55 | 15.25 | 12,423,922 | +0.66(+4.55%) |
Sep 17, 2008 | 14.73 | 15.05 | 14.48 | 14.59 | 11,172,225 | -0.51(-3.38%) |
Sep 16, 2008 | 14.82 | 15.32 | 14.42 | 15.10 | 11,710,766 | -0.09(-0.57%) |
Sep 15, 2008 | 14.63 | 15.46 | 14.63 | 15.19 | 10,060,679 | -0.06(-0.38%) |
Sep 12, 2008 | 15.14 | 15.33 | 14.90 | 15.25 | 0 | -0.12(-0.79%) |
Sep 11, 2008 | 14.94 | 15.37 | 14.73 | 15.37 | 9,520,230 | +0.47(+3.17%) |
Sep 10, 2008 | 14.68 | 15.20 | 14.56 | 14.90 | 10,615,591 | +0.39(+2.72%) |
Sep 09, 2008 | 14.88 | 15.25 | 14.40 | 14.50 | 7,895,997 | -0.40(-2.67%) |
Sep 08, 2008 | 14.80 | 15.10 | 14.74 | 14.90 | 7,992,261 | +0.23(+1.60%) |
Sep 05, 2008 | 14.60 | 14.70 | 14.13 | 14.66 | 0 | +0.01(+0.04%) |
Sep 04, 2008 | 15.13 | 15.13 | 14.51 | 14.66 | 6,567,049 | -0.50(-3.31%) |
Sep 03, 2008 | 15.26 | 15.30 | 14.92 | 15.16 | 5,307,300 | -0.10(-0.68%) |
Sep 02, 2008 | 15.36 | 15.83 | 15.02 | 15.26 | 10,194,160 | +0.03(+0.23%) |
Aug 29, 2008 | 15.09 | 15.38 | 15.01 | 15.23 | 0 | +0.02(+0.11%) |
Aug 28, 2008 | 15.09 | 15.24 | 14.87 | 15.21 | 3,520,070 | +0.27(+1.80%) |
Aug 27, 2008 | 14.78 | 14.95 | 14.59 | 14.94 | 3,621,105 | +0.27(+1.82%) |
Aug 26, 2008 | 14.61 | 14.81 | 14.55 | 14.67 | 5,672,437 | +0.10(+0.70%) |
Aug 25, 2008 | 14.69 | 14.69 | 14.44 | 14.57 | 5,099,812 | -0.14(-0.98%) |
Aug 22, 2008 | 14.56 | 14.75 | 14.45 | 14.72 | 0 | +0.24(+1.64%) |
Aug 21, 2008 | 14.16 | 14.58 | 14.02 | 14.48 | 8,698,216 | +0.29(+2.04%) |
Aug 20, 2008 | 14.49 | 14.49 | 14.06 | 14.19 | 6,878,553 | -0.16(-1.11%) |
Aug 19, 2008 | 14.74 | 14.76 | 14.30 | 14.35 | 4,255,206 | -0.39(-2.66%) |
Aug 18, 2008 | 14.93 | 14.98 | 14.68 | 14.74 | 4,081,439 | -0.05(-0.35%) |
Aug 15, 2008 | 15.11 | 15.11 | 14.76 | 14.79 | 0 | -0.16(-1.07%) |
Aug 14, 2008 | 14.98 | 15.23 | 14.89 | 14.95 | 5,032,543 | -0.04(-0.25%) |
Aug 13, 2008 | 14.70 | 15.10 | 14.44 | 14.99 | 8,073,652 | +0.11(+0.72%) |
Aug 12, 2008 | 15.32 | 15.32 | 14.79 | 14.88 | 9,055,101 | -0.39(-2.52%) |
Aug 11, 2008 | 15.36 | 15.56 | 15.18 | 15.27 | 5,560,277 | -0.10(-0.62%) |
Aug 08, 2008 | 15.23 | 15.53 | 15.20 | 15.36 | 3,811,477 | +0.12(+0.80%) |
Aug 07, 2008 | 15.31 | 15.65 | 15.15 | 15.24 | 3,536,565 | -0.39(-2.49%) |
Aug 06, 2008 | 15.60 | 15.64 | 15.36 | 15.63 | 4,060,435 | +0.00(+0.00%) |
Aug 05, 2008 | 15.15 | 15.76 | 15.06 | 15.63 | 6,711,978 | +0.54(+3.57%) |
Aug 04, 2008 | 15.38 | 15.41 | 15.05 | 15.09 | 3,234,481 | -0.16(-1.03%) |