Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.41 | 11.88 | 10.36 | 11.75 | 9,908,210 | +1.34(+12.82%) |
Oct 30, 2008 | 10.16 | 10.82 | 10.12 | 10.41 | 6,878,481 | +0.33(+3.23%) |
Oct 29, 2008 | 9.965 | 11.01 | 9.542 | 10.09 | 12,618,042 | +0.15(+1.51%) |
Oct 28, 2008 | 9.822 | 10.01 | 8.897 | 9.939 | 18,023,404 | +0.42(+4.38%) |
Oct 27, 2008 | 9.822 | 10.51 | 9.522 | 9.522 | 9,400,422 | -0.45(-4.51%) |
Oct 24, 2008 | 9.887 | 11.01 | 9.770 | 9.972 | 11,522,168 | -1.02(-9.30%) |
Oct 23, 2008 | 11.63 | 11.63 | 10.26 | 10.99 | 12,520,272 | -0.60(-5.17%) |
Oct 22, 2008 | 11.42 | 11.96 | 11.11 | 11.59 | 12,346,692 | -0.14(-1.22%) |
Oct 21, 2008 | 11.33 | 11.95 | 11.26 | 11.74 | 7,760,378 | +0.24(+2.10%) |
Oct 20, 2008 | 11.10 | 11.54 | 10.94 | 11.50 | 6,715,440 | +0.64(+5.94%) |
Oct 17, 2008 | 10.51 | 11.29 | 10.51 | 10.85 | 10,255,802 | +0.01(+0.12%) |
Oct 16, 2008 | 10.82 | 11.23 | 10.10 | 10.84 | 14,398,823 | +0.07(+0.61%) |
Oct 15, 2008 | 12.01 | 12.04 | 10.47 | 10.77 | 9,729,305 | -1.52(-12.39%) |
Oct 14, 2008 | 13.59 | 13.59 | 11.77 | 12.30 | 7,702,573 | -0.10(-0.84%) |
Oct 13, 2008 | 12.73 | 13.03 | 11.69 | 12.40 | 10,915,429 | +0.43(+3.59%) |
Oct 10, 2008 | 11.68 | 12.54 | 10.80 | 11.97 | 22,382,604 | -0.38(-3.11%) |
Oct 09, 2008 | 13.91 | 14.06 | 12.11 | 12.36 | 15,257,865 | -1.69(-12.05%) |
Oct 08, 2008 | 13.14 | 14.84 | 13.03 | 14.05 | 16,388,955 | -0.21(-1.46%) |
Oct 07, 2008 | 15.63 | 16.19 | 14.24 | 14.26 | 12,998,496 | -1.47(-9.32%) |
Oct 06, 2008 | 14.80 | 15.89 | 14.41 | 15.72 | 14,998,259 | +0.34(+2.20%) |
Oct 03, 2008 | 16.87 | 16.90 | 15.31 | 15.38 | 0 | -1.15(-6.97%) |
Oct 02, 2008 | 17.65 | 17.76 | 16.41 | 16.54 | 12,316,215 | -1.29(-7.23%) |
Oct 01, 2008 | 18.46 | 18.69 | 17.63 | 17.83 | 7,989,320 | -0.94(-5.03%) |
Sep 30, 2008 | 18.49 | 18.96 | 18.02 | 18.77 | 6,620,003 | +0.71(+3.93%) |
Sep 29, 2008 | 18.63 | 18.99 | 17.62 | 18.06 | 11,093,137 | -0.95(-5.00%) |
Sep 26, 2008 | 18.84 | 19.27 | 18.69 | 19.01 | 0 | -0.21(-1.08%) |
Sep 25, 2008 | 19.62 | 19.92 | 19.14 | 19.22 | 9,311,861 | -0.20(-1.01%) |
Sep 24, 2008 | 20.87 | 20.87 | 19.27 | 19.42 | 14,105,772 | -1.19(-5.75%) |
Sep 23, 2008 | 21.01 | 21.67 | 20.45 | 20.60 | 7,773,904 | -0.54(-2.56%) |
Sep 22, 2008 | 22.01 | 22.01 | 20.62 | 21.14 | 9,584,963 | -0.96(-4.33%) |
Sep 19, 2008 | 23.19 | 24.10 | 21.88 | 22.10 | 0 | +0.13(+0.59%) |
Sep 18, 2008 | 20.74 | 22.11 | 20.02 | 21.97 | 14,519,782 | +1.65(+8.11%) |
Sep 17, 2008 | 21.19 | 21.38 | 20.18 | 20.32 | 9,463,074 | -1.29(-5.97%) |
Sep 16, 2008 | 20.35 | 21.96 | 19.95 | 21.61 | 9,424,927 | +0.54(+2.57%) |
Sep 15, 2008 | 21.47 | 22.32 | 20.93 | 21.07 | 10,908,053 | -1.12(-5.05%) |
Sep 12, 2008 | 22.74 | 22.74 | 21.79 | 22.19 | 8,929,272 | -0.95(-4.11%) |
Sep 11, 2008 | 22.29 | 23.23 | 22.17 | 23.14 | 9,297,712 | +0.36(+1.60%) |
Sep 10, 2008 | 22.38 | 23.06 | 22.14 | 22.78 | 7,794,798 | +0.47(+2.10%) |
Sep 09, 2008 | 22.41 | 23.44 | 22.13 | 22.31 | 12,577,568 | -0.19(-0.84%) |
Sep 08, 2008 | 21.93 | 22.82 | 21.53 | 22.50 | 10,386,467 | +1.29(+6.08%) |
Sep 05, 2008 | 20.48 | 21.33 | 20.24 | 21.21 | 0 | +0.37(+1.78%) |
Sep 04, 2008 | 21.28 | 21.33 | 20.49 | 20.84 | 9,026,217 | -0.87(-4.02%) |
Sep 03, 2008 | 20.46 | 21.89 | 20.46 | 21.71 | 9,399,576 | +1.13(+5.47%) |
Sep 02, 2008 | 20.70 | 21.69 | 20.45 | 20.58 | 7,387,054 | +0.33(+1.61%) |
Aug 29, 2008 | 19.79 | 20.41 | 19.55 | 20.26 | 0 | +0.28(+1.40%) |
Aug 28, 2008 | 19.49 | 19.99 | 19.28 | 19.98 | 4,654,393 | +0.74(+3.86%) |
Aug 27, 2008 | 19.15 | 19.36 | 18.73 | 19.23 | 3,058,831 | +0.08(+0.41%) |
Aug 26, 2008 | 18.68 | 19.21 | 18.56 | 19.16 | 3,085,801 | +0.21(+1.10%) |
Aug 25, 2008 | 19.36 | 19.42 | 18.82 | 18.95 | 3,299,461 | -0.53(-2.74%) |
Aug 22, 2008 | 19.29 | 19.52 | 18.93 | 19.48 | 0 | +0.55(+2.92%) |
Aug 21, 2008 | 18.69 | 19.07 | 18.33 | 18.93 | 5,408,226 | +0.08(+0.41%) |
Aug 20, 2008 | 19.14 | 19.33 | 18.69 | 18.85 | 6,653,995 | -0.40(-2.06%) |
Aug 19, 2008 | 19.96 | 20.07 | 19.03 | 19.25 | 8,021,472 | -0.91(-4.52%) |
Aug 18, 2008 | 20.59 | 20.66 | 19.99 | 20.16 | 6,556,836 | -0.38(-1.87%) |
Aug 15, 2008 | 19.60 | 20.87 | 19.57 | 20.54 | 0 | +0.86(+4.37%) |
Aug 14, 2008 | 19.22 | 20.36 | 19.22 | 19.68 | 8,048,879 | +0.35(+1.79%) |
Aug 13, 2008 | 20.02 | 20.02 | 19.05 | 19.34 | 8,367,546 | -0.81(-4.04%) |
Aug 12, 2008 | 20.57 | 21.12 | 20.09 | 20.15 | 8,814,954 | -0.60(-2.89%) |
Aug 11, 2008 | 19.12 | 21.76 | 19.12 | 20.75 | 13,321,837 | +1.48(+7.67%) |
Aug 08, 2008 | 18.26 | 19.47 | 18.09 | 19.27 | 7,274,083 | +1.05(+5.75%) |
Aug 07, 2008 | 18.45 | 18.95 | 18.22 | 18.22 | 6,688,058 | -0.64(-3.38%) |
Aug 06, 2008 | 18.93 | 18.96 | 18.45 | 18.86 | 9,059,802 | -0.21(-1.09%) |
Aug 05, 2008 | 18.55 | 19.17 | 18.55 | 19.07 | 10,532,753 | +0.71(+3.87%) |
Aug 04, 2008 | 18.84 | 19.08 | 18.21 | 18.36 | 6,428,208 | -0.48(-2.52%) |