Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.13 | 10.78 | 9.872 | 10.47 | 11,944,869 | +0.48(+4.80%) |
Oct 30, 2008 | 9.827 | 10.08 | 9.765 | 9.987 | 11,002,107 | +0.36(+3.69%) |
Oct 29, 2008 | 9.623 | 9.987 | 9.525 | 9.632 | 11,297,473 | -0.25(-2.52%) |
Oct 28, 2008 | 9.694 | 9.907 | 9.116 | 9.881 | 13,868,176 | +0.41(+4.32%) |
Oct 27, 2008 | 9.729 | 10.03 | 9.472 | 9.472 | 9,979,146 | -0.28(-2.83%) |
Oct 24, 2008 | 10.12 | 10.28 | 9.721 | 9.747 | 12,674,013 | -0.79(-7.50%) |
Oct 23, 2008 | 10.68 | 10.94 | 10.09 | 10.54 | 16,121,414 | -0.12(-1.17%) |
Oct 22, 2008 | 11.19 | 11.36 | 10.34 | 10.66 | 14,039,683 | -0.60(-5.36%) |
Oct 21, 2008 | 11.26 | 11.53 | 10.88 | 11.27 | 7,921,741 | -0.20(-1.71%) |
Oct 20, 2008 | 10.90 | 11.48 | 10.67 | 11.46 | 10,103,041 | +0.63(+5.82%) |
Oct 17, 2008 | 10.85 | 11.15 | 10.69 | 10.83 | 14,809,317 | -0.27(-2.40%) |
Oct 16, 2008 | 10.84 | 11.17 | 10.18 | 11.10 | 19,838,786 | +0.83(+8.04%) |
Oct 15, 2008 | 11.11 | 11.28 | 10.24 | 10.27 | 14,207,710 | -0.68(-6.17%) |
Oct 14, 2008 | 11.56 | 11.72 | 10.75 | 10.95 | 17,244,090 | -0.17(-1.52%) |
Oct 13, 2008 | 10.83 | 12.00 | 10.77 | 11.12 | 21,661,858 | +0.56(+5.30%) |
Oct 10, 2008 | 10.23 | 10.99 | 9.996 | 10.56 | 27,475,850 | +0.12(+1.11%) |
Oct 09, 2008 | 10.74 | 10.93 | 10.35 | 10.44 | 19,402,596 | +0.14(+1.38%) |
Oct 08, 2008 | 10.68 | 11.22 | 10.28 | 10.30 | 15,191,386 | -0.55(-5.08%) |
Oct 07, 2008 | 11.57 | 11.79 | 10.85 | 10.85 | 13,699,177 | -0.53(-4.68%) |
Oct 06, 2008 | 11.72 | 12.16 | 10.84 | 11.38 | 17,124,660 | -0.56(-4.69%) |
Oct 03, 2008 | 12.12 | 12.24 | 11.80 | 11.94 | 0 | +0.04(+0.37%) |
Oct 02, 2008 | 12.60 | 13.30 | 11.89 | 11.90 | 16,452,359 | -0.72(-5.70%) |
Oct 01, 2008 | 12.79 | 12.93 | 12.50 | 12.62 | 12,130,407 | -0.28(-2.14%) |
Sep 30, 2008 | 12.86 | 12.95 | 12.28 | 12.89 | 10,659,677 | +0.33(+2.62%) |
Sep 29, 2008 | 12.95 | 13.35 | 12.46 | 12.56 | 14,091,057 | -0.38(-2.95%) |
Sep 26, 2008 | 13.08 | 13.32 | 12.75 | 12.95 | 0 | -0.35(-2.61%) |
Sep 25, 2008 | 13.19 | 13.55 | 13.11 | 13.29 | 9,316,696 | +0.20(+1.49%) |
Sep 24, 2008 | 13.55 | 13.56 | 12.91 | 13.10 | 11,511,172 | -0.44(-3.22%) |
Sep 23, 2008 | 13.17 | 13.99 | 13.16 | 13.53 | 16,328,098 | +0.42(+3.18%) |
Sep 22, 2008 | 13.67 | 13.90 | 12.62 | 13.11 | 10,478,044 | -0.82(-5.87%) |
Sep 19, 2008 | 14.16 | 14.41 | 13.77 | 13.93 | 0 | +0.07(+0.51%) |
Sep 18, 2008 | 14.01 | 14.01 | 13.19 | 13.86 | 20,233,454 | -0.01(-0.06%) |
Sep 17, 2008 | 14.39 | 14.50 | 13.70 | 13.87 | 20,293,990 | -0.71(-4.87%) |
Sep 16, 2008 | 14.02 | 14.90 | 14.01 | 14.58 | 22,359,578 | +0.32(+2.24%) |
Sep 15, 2008 | 13.99 | 14.62 | 13.99 | 14.26 | 15,161,767 | -0.12(-0.86%) |
Sep 12, 2008 | 14.31 | 14.56 | 14.02 | 14.39 | 14,980,786 | -0.01(-0.06%) |
Sep 11, 2008 | 13.99 | 14.41 | 13.86 | 14.39 | 14,623,715 | +0.26(+1.82%) |
Sep 10, 2008 | 14.07 | 14.21 | 13.88 | 14.14 | 14,544,495 | +0.28(+1.99%) |
Sep 09, 2008 | 13.97 | 14.22 | 13.80 | 13.86 | 13,551,786 | -0.19(-1.33%) |
Sep 08, 2008 | 13.96 | 14.15 | 13.24 | 14.05 | 13,317,940 | +0.06(+0.44%) |
Sep 05, 2008 | 13.79 | 14.06 | 13.65 | 13.99 | 0 | +0.12(+0.83%) |
Sep 04, 2008 | 13.72 | 14.00 | 13.55 | 13.87 | 14,344,890 | -0.10(-0.70%) |
Sep 03, 2008 | 13.66 | 14.21 | 13.66 | 13.97 | 12,019,301 | +0.28(+2.01%) |
Sep 02, 2008 | 14.07 | 14.22 | 13.55 | 13.69 | 11,906,201 | +0.16(+1.18%) |
Aug 29, 2008 | 13.67 | 13.71 | 13.43 | 13.53 | 0 | -0.23(-1.68%) |
Aug 28, 2008 | 13.43 | 13.85 | 13.31 | 13.76 | 6,744,627 | +0.39(+2.92%) |
Aug 27, 2008 | 13.11 | 13.57 | 13.00 | 13.37 | 8,973,663 | +0.25(+1.90%) |
Aug 26, 2008 | 13.22 | 13.33 | 13.00 | 13.12 | 7,933,500 | -0.03(-0.24%) |
Aug 25, 2008 | 13.48 | 13.50 | 13.10 | 13.15 | 7,465,178 | -0.39(-2.89%) |
Aug 22, 2008 | 13.31 | 13.56 | 13.10 | 13.55 | 0 | +0.34(+2.56%) |
Aug 21, 2008 | 12.99 | 13.45 | 12.88 | 13.21 | 10,597,569 | +0.07(+0.54%) |
Aug 20, 2008 | 13.34 | 13.62 | 12.96 | 13.14 | 13,191,503 | -0.19(-1.40%) |
Aug 19, 2008 | 13.76 | 13.79 | 13.27 | 13.32 | 12,105,536 | -0.20(-1.45%) |
Aug 18, 2008 | 13.81 | 13.88 | 13.40 | 13.52 | 10,768,916 | -0.37(-2.68%) |
Aug 15, 2008 | 13.25 | 13.95 | 13.13 | 13.89 | 0 | +0.70(+5.32%) |
Aug 14, 2008 | 12.97 | 13.42 | 12.97 | 13.19 | 11,234,542 | +0.12(+0.95%) |
Aug 13, 2008 | 13.01 | 13.24 | 12.94 | 13.07 | 15,927,386 | -0.04(-0.34%) |
Aug 12, 2008 | 13.34 | 13.48 | 13.05 | 13.11 | 21,219,336 | -0.45(-3.34%) |
Aug 11, 2008 | 14.03 | 14.08 | 13.39 | 13.56 | 19,007,750 | -0.47(-3.35%) |
Aug 08, 2008 | 13.72 | 14.17 | 13.66 | 14.03 | 19,448,682 | +0.57(+4.22%) |
Aug 07, 2008 | 14.43 | 14.43 | 13.40 | 13.47 | 18,587,544 | -1.15(-7.90%) |
Aug 06, 2008 | 14.55 | 14.65 | 14.24 | 14.62 | 13,231,248 | -0.01(-0.06%) |
Aug 05, 2008 | 14.38 | 14.65 | 14.14 | 14.63 | 16,844,158 | +0.35(+2.43%) |
Aug 04, 2008 | 13.99 | 14.58 | 13.81 | 14.28 | 14,370,231 | +0.24(+1.71%) |