Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.52 | 12.32 | 11.18 | 12.10 | 5,079,653 | +0.58(+5.01%) |
Oct 30, 2008 | 11.59 | 11.72 | 11.22 | 11.53 | 4,683,580 | +0.32(+2.85%) |
Oct 29, 2008 | 10.60 | 11.61 | 10.60 | 11.21 | 15,242,255 | +0.43(+4.00%) |
Oct 28, 2008 | 10.39 | 10.78 | 9.491 | 10.78 | 8,701,459 | +0.63(+6.20%) |
Oct 27, 2008 | 10.22 | 10.90 | 10.15 | 10.15 | 4,008,423 | -0.47(-4.46%) |
Oct 24, 2008 | 9.913 | 11.00 | 9.784 | 10.62 | 7,604,140 | -0.33(-2.99%) |
Oct 23, 2008 | 12.02 | 12.06 | 10.01 | 10.95 | 13,435,020 | -0.89(-7.50%) |
Oct 22, 2008 | 11.75 | 12.37 | 11.47 | 11.84 | 7,848,280 | -0.46(-3.72%) |
Oct 21, 2008 | 12.51 | 13.04 | 12.24 | 12.29 | 4,946,678 | -0.38(-2.99%) |
Oct 20, 2008 | 12.42 | 12.86 | 12.02 | 12.67 | 7,538,214 | +0.78(+6.60%) |
Oct 17, 2008 | 12.13 | 12.60 | 11.73 | 11.89 | 8,202,969 | -0.12(-1.01%) |
Oct 16, 2008 | 12.24 | 12.46 | 11.16 | 12.01 | 7,956,337 | +0.04(+0.36%) |
Oct 15, 2008 | 12.76 | 12.76 | 11.62 | 11.96 | 10,841,259 | -0.98(-7.59%) |
Oct 14, 2008 | 13.88 | 13.95 | 12.55 | 12.95 | 10,571,655 | -0.41(-3.10%) |
Oct 13, 2008 | 13.49 | 13.65 | 12.75 | 13.36 | 8,382,630 | +0.48(+3.75%) |
Oct 10, 2008 | 12.07 | 13.11 | 11.39 | 12.88 | 13,196,902 | +0.15(+1.15%) |
Oct 09, 2008 | 13.90 | 14.01 | 12.21 | 12.73 | 6,558,961 | -0.54(-4.09%) |
Oct 08, 2008 | 13.03 | 14.57 | 12.90 | 13.28 | 16,117,826 | -0.34(-2.47%) |
Oct 07, 2008 | 15.00 | 15.00 | 13.34 | 13.61 | 12,156,914 | -0.98(-6.73%) |
Oct 06, 2008 | 14.96 | 15.02 | 13.70 | 14.59 | 12,740,780 | -0.97(-6.20%) |
Oct 03, 2008 | 16.38 | 16.84 | 14.90 | 15.56 | 19,535,348 | -0.47(-2.90%) |
Oct 02, 2008 | 17.33 | 17.33 | 16.02 | 16.02 | 6,060,295 | -1.22(-7.05%) |
Oct 01, 2008 | 16.72 | 17.33 | 16.41 | 17.24 | 8,100,224 | +0.41(+2.46%) |
Sep 30, 2008 | 17.19 | 17.19 | 16.15 | 16.83 | 5,499,804 | +0.31(+1.88%) |
Sep 29, 2008 | 17.25 | 17.48 | 15.97 | 16.52 | 8,316,247 | -1.41(-7.84%) |
Sep 26, 2008 | 17.15 | 18.02 | 16.95 | 17.92 | 6,050,820 | +0.21(+1.17%) |
Sep 25, 2008 | 17.33 | 17.81 | 16.96 | 17.71 | 9,143,779 | +0.73(+4.31%) |
Sep 24, 2008 | 16.77 | 17.29 | 16.45 | 16.98 | 7,925,541 | +0.47(+2.87%) |
Sep 23, 2008 | 17.27 | 17.60 | 16.37 | 16.51 | 8,379,214 | -0.91(-5.20%) |
Sep 22, 2008 | 19.45 | 19.45 | 17.17 | 17.41 | 7,481,273 | -1.87(-9.70%) |
Sep 19, 2008 | 20.00 | 21.49 | 18.37 | 19.28 | 0 | +1.12(+6.14%) |
Sep 18, 2008 | 16.73 | 18.62 | 15.35 | 18.17 | 19,397,942 | +1.60(+9.63%) |
Sep 17, 2008 | 17.58 | 17.63 | 16.37 | 16.57 | 13,093,980 | -1.40(-7.78%) |
Sep 16, 2008 | 16.72 | 18.00 | 16.51 | 17.97 | 10,205,765 | +0.75(+4.33%) |
Sep 15, 2008 | 17.28 | 18.27 | 17.13 | 17.22 | 7,022,098 | -1.01(-5.55%) |
Sep 12, 2008 | 18.10 | 18.58 | 17.89 | 18.24 | 5,915,373 | +0.03(+0.19%) |
Sep 11, 2008 | 17.39 | 18.42 | 17.23 | 18.20 | 10,237,005 | +0.32(+1.77%) |
Sep 10, 2008 | 17.60 | 18.33 | 17.15 | 17.88 | 11,132,620 | +0.33(+1.86%) |
Sep 09, 2008 | 18.32 | 18.55 | 17.19 | 17.56 | 13,528,791 | -1.08(-5.80%) |
Sep 08, 2008 | 18.60 | 19.41 | 17.58 | 18.64 | 21,229,062 | +1.58(+9.25%) |
Sep 05, 2008 | 16.43 | 17.13 | 15.89 | 17.06 | 0 | +0.30(+1.79%) |
Sep 04, 2008 | 17.31 | 17.31 | 16.41 | 16.76 | 6,868,437 | -0.70(-4.03%) |
Sep 03, 2008 | 17.35 | 17.72 | 17.11 | 17.46 | 9,375,184 | +0.09(+0.54%) |
Sep 02, 2008 | 17.33 | 18.18 | 17.10 | 17.37 | 9,035,891 | +0.45(+2.64%) |
Aug 29, 2008 | 16.82 | 17.16 | 16.60 | 16.92 | 5,116,974 | +0.03(+0.20%) |
Aug 28, 2008 | 16.34 | 16.91 | 16.17 | 16.89 | 6,169,660 | +0.82(+5.13%) |
Aug 27, 2008 | 15.73 | 16.27 | 15.59 | 16.07 | 4,430,244 | +0.55(+3.54%) |
Aug 26, 2008 | 15.71 | 16.02 | 15.29 | 15.52 | 3,218,904 | -0.15(-0.99%) |
Aug 25, 2008 | 16.14 | 16.37 | 15.61 | 15.67 | 6,201,671 | -0.62(-3.79%) |
Aug 22, 2008 | 16.08 | 16.29 | 15.59 | 16.29 | 6,618,442 | +0.40(+2.54%) |
Aug 21, 2008 | 15.23 | 15.95 | 15.11 | 15.89 | 5,943,349 | +0.47(+3.06%) |
Aug 20, 2008 | 15.37 | 15.54 | 14.98 | 15.41 | 4,057,533 | +0.09(+0.62%) |
Aug 19, 2008 | 15.78 | 15.78 | 15.13 | 15.32 | 4,675,167 | -0.53(-3.35%) |
Aug 18, 2008 | 16.47 | 16.80 | 15.71 | 15.85 | 5,725,925 | -0.67(-4.05%) |
Aug 15, 2008 | 16.46 | 17.05 | 16.46 | 16.52 | 0 | +0.32(+1.96%) |
Aug 14, 2008 | 15.67 | 16.55 | 15.58 | 16.20 | 4,790,595 | +0.50(+3.17%) |
Aug 13, 2008 | 15.95 | 16.11 | 15.45 | 15.71 | 7,454,472 | -0.24(-1.51%) |
Aug 12, 2008 | 16.41 | 16.92 | 15.84 | 15.95 | 6,396,774 | -0.68(-4.08%) |
Aug 11, 2008 | 16.21 | 17.46 | 16.04 | 16.62 | 14,048,605 | +0.47(+2.92%) |
Aug 08, 2008 | 15.28 | 16.31 | 15.10 | 16.15 | 4,899,623 | +1.01(+6.69%) |
Aug 07, 2008 | 15.05 | 15.65 | 14.78 | 15.14 | 7,763,658 | -0.22(-1.45%) |
Aug 06, 2008 | 15.47 | 15.65 | 14.92 | 15.36 | 5,777,944 | +0.03(+0.22%) |
Aug 05, 2008 | 15.02 | 15.44 | 14.87 | 15.33 | 6,960,968 | +0.45(+3.00%) |
Aug 04, 2008 | 14.87 | 14.95 | 14.38 | 14.88 | 9,048,137 | +0.03(+0.23%) |