Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.83 | 12.54 | 10.95 | 12.09 | 3,653,295 | +0.27(+2.25%) |
Oct 30, 2008 | 10.15 | 11.86 | 10.15 | 11.82 | 4,084,870 | +2.01(+20.45%) |
Oct 29, 2008 | 9.394 | 10.55 | 9.223 | 9.813 | 5,302,217 | +0.65(+7.05%) |
Oct 28, 2008 | 9.033 | 9.214 | 7.978 | 9.166 | 4,898,092 | +0.64(+7.47%) |
Oct 27, 2008 | 9.499 | 9.575 | 8.529 | 8.529 | 2,957,618 | -1.21(-12.40%) |
Oct 24, 2008 | 8.672 | 9.851 | 8.482 | 9.737 | 3,103,439 | -0.13(-1.35%) |
Oct 23, 2008 | 10.15 | 10.55 | 9.128 | 9.870 | 4,185,678 | +0.14(+1.47%) |
Oct 22, 2008 | 11.05 | 11.17 | 9.394 | 9.727 | 3,839,210 | -2.05(-17.43%) |
Oct 21, 2008 | 12.35 | 12.46 | 11.61 | 11.78 | 2,324,663 | -0.68(-5.49%) |
Oct 20, 2008 | 11.44 | 12.61 | 11.15 | 12.47 | 4,935,094 | +1.63(+15.00%) |
Oct 17, 2008 | 9.984 | 12.34 | 9.737 | 10.84 | 0 | +0.54(+5.26%) |
Oct 16, 2008 | 9.993 | 10.31 | 8.653 | 10.30 | 7,101,936 | +0.51(+5.25%) |
Oct 15, 2008 | 11.13 | 11.18 | 9.699 | 9.784 | 2,896,811 | -2.10(-17.68%) |
Oct 14, 2008 | 13.10 | 13.79 | 11.14 | 11.89 | 5,617,252 | -0.45(-3.62%) |
Oct 13, 2008 | 10.07 | 12.53 | 10.06 | 12.33 | 4,470,180 | +2.99(+31.94%) |
Oct 10, 2008 | 9.299 | 10.69 | 8.444 | 9.347 | 6,138,312 | -1.02(-9.82%) |
Oct 09, 2008 | 11.70 | 12.19 | 10.32 | 10.36 | 6,559,937 | -1.04(-9.09%) |
Oct 08, 2008 | 10.52 | 11.89 | 9.309 | 11.40 | 10,175,768 | +0.26(+2.30%) |
Oct 07, 2008 | 13.79 | 14.03 | 10.67 | 11.14 | 5,647,768 | -2.25(-16.82%) |
Oct 06, 2008 | 13.99 | 13.99 | 10.98 | 13.40 | 5,932,497 | -1.25(-8.51%) |
Oct 03, 2008 | 15.51 | 16.57 | 14.49 | 14.64 | 0 | -0.76(-4.94%) |
Oct 02, 2008 | 16.49 | 16.60 | 15.17 | 15.40 | 4,621,523 | -1.81(-10.50%) |
Oct 01, 2008 | 17.70 | 17.93 | 16.75 | 17.21 | 2,605,775 | -0.89(-4.94%) |
Sep 30, 2008 | 17.10 | 18.38 | 16.96 | 18.10 | 3,862,385 | +1.49(+8.99%) |
Sep 29, 2008 | 19.44 | 19.65 | 15.32 | 16.61 | 5,767,333 | -3.85(-18.82%) |
Sep 26, 2008 | 20.75 | 20.75 | 19.67 | 20.46 | 0 | -0.59(-2.80%) |
Sep 25, 2008 | 20.87 | 21.38 | 20.58 | 21.05 | 2,015,686 | +0.25(+1.19%) |
Sep 24, 2008 | 21.64 | 22.16 | 20.68 | 20.80 | 2,629,592 | -0.61(-2.84%) |
Sep 23, 2008 | 21.38 | 22.18 | 21.12 | 21.41 | 2,869,952 | -0.35(-1.62%) |
Sep 22, 2008 | 22.30 | 22.88 | 21.43 | 21.76 | 3,500,165 | -0.27(-1.21%) |
Sep 19, 2008 | 20.86 | 22.22 | 19.98 | 22.03 | 0 | +2.43(+12.42%) |
Sep 18, 2008 | 19.85 | 20.24 | 18.09 | 19.60 | 4,303,623 | +0.54(+2.84%) |
Sep 17, 2008 | 20.01 | 20.18 | 18.09 | 19.05 | 4,133,195 | -0.84(-4.21%) |
Sep 16, 2008 | 19.06 | 19.89 | 17.84 | 19.89 | 5,364,299 | +0.09(+0.43%) |
Sep 15, 2008 | 20.21 | 21.27 | 19.57 | 19.81 | 3,922,928 | -2.38(-10.72%) |
Sep 12, 2008 | 21.30 | 22.48 | 20.93 | 22.18 | 0 | +1.08(+5.14%) |
Sep 11, 2008 | 21.17 | 21.45 | 19.66 | 21.10 | 3,637,064 | -0.25(-1.16%) |
Sep 10, 2008 | 19.80 | 21.54 | 19.60 | 21.35 | 5,137,823 | +1.83(+9.35%) |
Sep 09, 2008 | 20.75 | 20.92 | 19.52 | 19.52 | 5,897,357 | -1.60(-7.56%) |
Sep 08, 2008 | 22.50 | 22.78 | 20.81 | 21.12 | 4,291,903 | -0.75(-3.43%) |
Sep 05, 2008 | 21.73 | 21.90 | 20.52 | 21.87 | 0 | +0.20(+0.92%) |
Sep 04, 2008 | 21.12 | 22.23 | 20.92 | 21.67 | 4,670,522 | +0.52(+2.47%) |
Sep 03, 2008 | 21.17 | 21.96 | 20.45 | 21.15 | 5,950,103 | -0.18(-0.85%) |
Sep 02, 2008 | 22.96 | 22.96 | 21.27 | 21.33 | 4,420,288 | -2.34(-9.88%) |
Aug 29, 2008 | 24.40 | 24.67 | 23.59 | 23.67 | 0 | -0.48(-1.97%) |
Aug 28, 2008 | 24.53 | 24.72 | 23.25 | 24.14 | 2,648,884 | -0.23(-0.94%) |
Aug 27, 2008 | 24.41 | 24.65 | 23.93 | 24.37 | 2,093,477 | +0.45(+1.87%) |
Aug 26, 2008 | 23.25 | 24.42 | 23.25 | 23.92 | 2,604,764 | +0.71(+3.07%) |
Aug 25, 2008 | 23.39 | 23.95 | 22.98 | 23.21 | 2,089,919 | -0.35(-1.49%) |
Aug 22, 2008 | 25.03 | 25.03 | 23.23 | 23.56 | 0 | -1.47(-5.89%) |
Aug 21, 2008 | 24.90 | 25.34 | 24.47 | 25.04 | 3,081,902 | +0.72(+2.97%) |
Aug 20, 2008 | 23.84 | 24.56 | 23.36 | 24.31 | 3,627,927 | +0.68(+2.86%) |
Aug 19, 2008 | 22.50 | 23.80 | 22.50 | 23.64 | 2,501,157 | +1.09(+4.85%) |
Aug 18, 2008 | 22.81 | 23.44 | 22.44 | 22.54 | 2,040,815 | -0.27(-1.17%) |
Aug 15, 2008 | 23.28 | 23.41 | 22.49 | 22.81 | 0 | -0.42(-1.80%) |
Aug 14, 2008 | 23.97 | 23.97 | 22.42 | 23.23 | 2,733,498 | -0.58(-2.44%) |
Aug 13, 2008 | 22.13 | 23.97 | 21.76 | 23.81 | 3,988,558 | +1.61(+7.24%) |
Aug 12, 2008 | 22.10 | 22.59 | 21.65 | 22.20 | 3,955,355 | +0.35(+1.61%) |
Aug 11, 2008 | 21.96 | 22.07 | 21.14 | 21.85 | 3,584,030 | +0.14(+0.66%) |
Aug 08, 2008 | 22.41 | 22.47 | 21.17 | 21.71 | 2,759,904 | -0.82(-3.63%) |
Aug 07, 2008 | 23.51 | 24.25 | 22.49 | 22.53 | 2,753,749 | -0.48(-2.07%) |
Aug 06, 2008 | 22.03 | 23.21 | 22.00 | 23.00 | 4,317,471 | +0.97(+4.40%) |
Aug 05, 2008 | 23.53 | 23.53 | 20.24 | 22.03 | 11,108,366 | -2.47(-10.09%) |
Aug 04, 2008 | 27.18 | 27.36 | 24.20 | 24.50 | 3,014,417 | -2.55(-9.42%) |