Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.08 | 10.27 | 9.694 | 9.936 | 1,323,200 | -0.21(-2.10%) |
Oct 30, 2008 | 9.462 | 10.19 | 9.406 | 10.15 | 1,297,160 | +0.96(+10.40%) |
Oct 29, 2008 | 8.877 | 9.509 | 8.738 | 9.193 | 1,067,850 | +0.33(+3.77%) |
Oct 28, 2008 | 8.246 | 8.868 | 7.800 | 8.859 | 1,255,501 | +0.80(+9.91%) |
Oct 27, 2008 | 8.645 | 8.691 | 8.051 | 8.060 | 794,571 | -0.61(-7.07%) |
Oct 24, 2008 | 8.088 | 8.849 | 8.023 | 8.673 | 1,035,395 | -0.15(-1.68%) |
Oct 23, 2008 | 9.193 | 9.277 | 8.543 | 8.822 | 1,398,833 | -0.32(-3.55%) |
Oct 22, 2008 | 9.537 | 9.620 | 9.054 | 9.146 | 917,242 | -0.58(-5.92%) |
Oct 21, 2008 | 10.20 | 10.38 | 9.694 | 9.722 | 1,017,518 | -0.61(-5.93%) |
Oct 20, 2008 | 10.34 | 10.69 | 10.09 | 10.34 | 831,143 | +0.07(+0.63%) |
Oct 17, 2008 | 10.19 | 10.89 | 9.806 | 10.27 | 1,378,736 | -0.09(-0.90%) |
Oct 16, 2008 | 9.750 | 10.44 | 9.546 | 10.36 | 1,598,039 | +0.63(+6.49%) |
Oct 15, 2008 | 10.80 | 10.89 | 9.732 | 9.732 | 1,114,777 | -1.27(-11.56%) |
Oct 14, 2008 | 11.89 | 12.08 | 10.81 | 11.00 | 1,083,480 | -0.46(-4.05%) |
Oct 13, 2008 | 11.79 | 11.90 | 11.27 | 11.47 | 1,541,728 | +0.06(+0.57%) |
Oct 10, 2008 | 10.73 | 11.43 | 10.05 | 11.40 | 2,397,860 | +0.40(+3.63%) |
Oct 09, 2008 | 11.89 | 11.97 | 11.00 | 11.00 | 1,680,542 | -0.69(-5.88%) |
Oct 08, 2008 | 12.05 | 12.20 | 11.69 | 11.69 | 1,655,784 | -0.65(-5.27%) |
Oct 07, 2008 | 13.11 | 13.22 | 12.29 | 12.34 | 826,500 | -0.59(-4.53%) |
Oct 06, 2008 | 12.79 | 12.94 | 12.28 | 12.93 | 1,533,372 | -0.06(-0.43%) |
Oct 03, 2008 | 13.33 | 13.60 | 12.87 | 12.98 | 993,574 | -0.15(-1.13%) |
Oct 02, 2008 | 13.31 | 13.59 | 12.99 | 13.13 | 807,967 | -0.23(-1.74%) |
Oct 01, 2008 | 13.33 | 13.56 | 13.18 | 13.36 | 1,616,720 | -0.17(-1.24%) |
Sep 30, 2008 | 13.68 | 13.85 | 13.34 | 13.53 | 1,107,380 | +0.03(+0.21%) |
Sep 29, 2008 | 14.04 | 14.39 | 13.26 | 13.50 | 1,609,985 | -0.54(-3.84%) |
Sep 26, 2008 | 14.14 | 15.19 | 13.49 | 14.04 | 3,617,464 | -0.37(-2.58%) |
Sep 25, 2008 | 14.28 | 14.82 | 14.25 | 14.41 | 2,060,279 | +0.10(+0.71%) |
Sep 24, 2008 | 14.16 | 14.86 | 13.69 | 14.31 | 2,523,668 | -0.49(-3.32%) |
Sep 23, 2008 | 14.83 | 15.08 | 14.49 | 14.80 | 1,081,716 | -0.02(-0.13%) |
Sep 22, 2008 | 15.66 | 15.78 | 14.80 | 14.82 | 919,403 | -0.97(-6.17%) |
Sep 19, 2008 | 15.15 | 16.89 | 15.15 | 15.80 | 3,680,572 | +0.51(+3.34%) |
Sep 18, 2008 | 13.85 | 15.61 | 13.59 | 15.28 | 2,775,283 | +1.79(+13.28%) |
Sep 17, 2008 | 13.08 | 13.72 | 12.94 | 13.49 | 1,168,365 | -0.19(-1.36%) |
Sep 16, 2008 | 13.11 | 13.81 | 13.03 | 13.68 | 1,203,394 | +0.35(+2.65%) |
Sep 15, 2008 | 13.59 | 13.76 | 13.26 | 13.33 | 912,170 | -0.45(-3.24%) |
Sep 12, 2008 | 14.25 | 14.29 | 13.47 | 13.77 | 1,771,983 | -0.70(-4.81%) |
Sep 11, 2008 | 14.33 | 14.58 | 14.00 | 14.47 | 1,484,247 | -0.07(-0.51%) |
Sep 10, 2008 | 14.60 | 14.80 | 14.23 | 14.54 | 807,500 | +0.03(+0.19%) |
Sep 09, 2008 | 14.57 | 15.06 | 14.37 | 14.51 | 1,508,295 | -0.08(-0.57%) |
Sep 08, 2008 | 14.25 | 14.82 | 14.06 | 14.60 | 1,228,499 | +0.59(+4.17%) |
Sep 05, 2008 | 13.57 | 14.12 | 13.48 | 14.01 | 1,129,688 | +0.35(+2.58%) |
Sep 04, 2008 | 14.09 | 14.09 | 13.64 | 13.66 | 1,355,333 | -0.36(-2.58%) |
Sep 03, 2008 | 13.90 | 14.09 | 13.57 | 14.02 | 1,336,323 | +0.15(+1.07%) |
Sep 02, 2008 | 13.81 | 14.24 | 13.68 | 13.87 | 1,264,455 | +0.42(+3.11%) |
Aug 29, 2008 | 13.41 | 13.53 | 13.28 | 13.46 | 866,917 | -0.01(-0.07%) |
Aug 28, 2008 | 13.31 | 13.51 | 13.22 | 13.46 | 1,102,722 | +0.19(+1.40%) |
Aug 27, 2008 | 13.23 | 13.42 | 13.15 | 13.28 | 941,781 | +0.07(+0.56%) |
Aug 26, 2008 | 13.64 | 13.65 | 12.86 | 13.20 | 2,165,690 | -0.59(-4.24%) |
Aug 25, 2008 | 14.11 | 14.17 | 13.53 | 13.79 | 1,261,156 | -0.37(-2.62%) |
Aug 22, 2008 | 13.83 | 14.27 | 13.74 | 14.16 | 598,108 | +0.43(+3.11%) |
Aug 21, 2008 | 13.68 | 13.85 | 13.41 | 13.73 | 1,094,965 | -0.12(-0.87%) |
Aug 20, 2008 | 14.01 | 14.22 | 13.66 | 13.85 | 822,149 | -0.10(-0.73%) |
Aug 19, 2008 | 14.76 | 14.76 | 13.85 | 13.96 | 1,437,552 | -0.78(-5.29%) |
Aug 18, 2008 | 15.15 | 15.15 | 14.63 | 14.74 | 907,110 | -0.38(-2.52%) |
Aug 15, 2008 | 15.33 | 15.64 | 14.87 | 15.12 | 1,270,282 | -0.06(-0.37%) |
Aug 14, 2008 | 14.74 | 15.18 | 14.50 | 15.17 | 933,006 | +0.32(+2.12%) |
Aug 13, 2008 | 15.31 | 15.38 | 14.71 | 14.86 | 808,249 | -0.46(-3.03%) |
Aug 12, 2008 | 15.30 | 15.58 | 15.09 | 15.32 | 904,023 | -0.06(-0.42%) |
Aug 11, 2008 | 14.87 | 15.85 | 14.76 | 15.39 | 974,495 | +0.49(+3.30%) |
Aug 08, 2008 | 14.21 | 14.98 | 14.07 | 14.89 | 786,123 | +0.71(+4.97%) |
Aug 07, 2008 | 14.11 | 14.44 | 14.03 | 14.19 | 869,002 | -0.06(-0.39%) |
Aug 06, 2008 | 14.13 | 14.71 | 13.53 | 14.24 | 1,532,847 | -0.78(-5.19%) |
Aug 05, 2008 | 14.54 | 15.09 | 14.50 | 15.02 | 1,095,539 | +0.75(+5.27%) |
Aug 04, 2008 | 14.22 | 14.40 | 13.83 | 14.27 | 540,386 | +0.02(+0.13%) |