Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.79 | 11.05 | 10.50 | 10.82 | 2,055,087 | +0.07(+0.69%) |
Oct 30, 2008 | 10.97 | 11.31 | 10.37 | 10.74 | 1,786,253 | +0.16(+1.55%) |
Oct 29, 2008 | 10.95 | 11.16 | 10.36 | 10.58 | 2,794,956 | -0.39(-3.53%) |
Oct 28, 2008 | 9.551 | 10.99 | 9.074 | 10.97 | 3,208,695 | +1.69(+18.27%) |
Oct 27, 2008 | 9.561 | 10.09 | 9.267 | 9.272 | 1,033,298 | -0.39(-4.06%) |
Oct 24, 2008 | 8.701 | 9.988 | 8.701 | 9.665 | 1,518,733 | -0.19(-1.97%) |
Oct 23, 2008 | 10.43 | 10.43 | 9.377 | 9.859 | 2,856,610 | -0.46(-4.48%) |
Oct 22, 2008 | 11.12 | 11.24 | 9.943 | 10.32 | 2,069,176 | -1.19(-10.32%) |
Oct 21, 2008 | 11.18 | 11.93 | 11.18 | 11.51 | 2,118,518 | +0.05(+0.48%) |
Oct 20, 2008 | 11.62 | 11.80 | 11.19 | 11.45 | 1,473,484 | +0.05(+0.44%) |
Oct 17, 2008 | 10.68 | 11.92 | 10.56 | 11.40 | 0 | +0.19(+1.68%) |
Oct 16, 2008 | 11.45 | 11.55 | 10.24 | 11.22 | 6,102,757 | +0.08(+0.71%) |
Oct 15, 2008 | 12.73 | 12.87 | 11.14 | 11.14 | 4,245,382 | -2.25(-16.81%) |
Oct 14, 2008 | 15.30 | 15.30 | 13.06 | 13.39 | 2,820,699 | -1.10(-7.61%) |
Oct 13, 2008 | 14.12 | 14.49 | 13.68 | 14.49 | 2,648,348 | +1.19(+8.93%) |
Oct 10, 2008 | 11.94 | 13.97 | 11.73 | 13.30 | 0 | +0.51(+3.96%) |
Oct 09, 2008 | 14.42 | 14.77 | 12.58 | 12.80 | 2,874,359 | -1.49(-10.44%) |
Oct 08, 2008 | 13.66 | 14.99 | 13.66 | 14.29 | 2,997,175 | -0.02(-0.14%) |
Oct 07, 2008 | 15.34 | 15.66 | 14.02 | 14.31 | 5,649,654 | -0.71(-4.73%) |
Oct 06, 2008 | 14.38 | 15.11 | 13.70 | 15.02 | 3,628,607 | +0.11(+0.77%) |
Oct 03, 2008 | 15.98 | 16.04 | 14.74 | 14.90 | 0 | -0.72(-4.61%) |
Oct 02, 2008 | 17.16 | 17.23 | 15.43 | 15.62 | 3,177,630 | -1.69(-9.76%) |
Oct 01, 2008 | 17.29 | 17.41 | 16.83 | 17.31 | 1,563,622 | +0.02(+0.14%) |
Sep 30, 2008 | 17.54 | 17.54 | 16.54 | 17.29 | 2,851,507 | +0.28(+1.64%) |
Sep 29, 2008 | 17.90 | 18.14 | 16.74 | 17.01 | 3,518,182 | -1.33(-7.24%) |
Sep 26, 2008 | 18.28 | 18.49 | 17.97 | 18.34 | 0 | -0.37(-1.97%) |
Sep 25, 2008 | 18.42 | 19.11 | 18.32 | 18.70 | 2,714,323 | +0.38(+2.09%) |
Sep 24, 2008 | 18.85 | 19.14 | 18.03 | 18.32 | 3,251,280 | -0.46(-2.46%) |
Sep 23, 2008 | 19.33 | 20.87 | 18.35 | 18.78 | 3,100,876 | -0.59(-3.05%) |
Sep 22, 2008 | 20.39 | 20.52 | 19.30 | 19.37 | 2,255,549 | -1.35(-6.50%) |
Sep 19, 2008 | 21.28 | 21.28 | 19.88 | 20.72 | 0 | +1.24(+6.35%) |
Sep 18, 2008 | 19.63 | 20.22 | 18.62 | 19.48 | 4,943,703 | +0.24(+1.27%) |
Sep 17, 2008 | 20.33 | 20.61 | 19.22 | 19.24 | 4,029,276 | -1.55(-7.46%) |
Sep 16, 2008 | 19.84 | 20.98 | 19.84 | 20.79 | 4,283,532 | +0.54(+2.68%) |
Sep 15, 2008 | 20.21 | 21.15 | 19.82 | 20.25 | 3,307,179 | -0.54(-2.61%) |
Sep 12, 2008 | 20.06 | 20.85 | 20.06 | 20.79 | 0 | -0.05(-0.24%) |
Sep 11, 2008 | 20.22 | 21.00 | 19.85 | 20.84 | 4,830,153 | +0.24(+1.18%) |
Sep 10, 2008 | 20.98 | 21.07 | 20.28 | 20.60 | 6,318,087 | -0.30(-1.45%) |
Sep 09, 2008 | 21.11 | 21.37 | 20.65 | 20.90 | 6,151,795 | -0.21(-1.01%) |
Sep 08, 2008 | 20.43 | 21.31 | 20.39 | 21.11 | 6,329,056 | +1.41(+7.16%) |
Sep 05, 2008 | 18.99 | 19.80 | 18.64 | 19.70 | 0 | +0.47(+2.43%) |
Sep 04, 2008 | 19.93 | 20.15 | 19.13 | 19.24 | 11,054,928 | +0.23(+1.20%) |
Sep 03, 2008 | 18.38 | 19.57 | 18.26 | 19.01 | 5,002,981 | +0.54(+2.93%) |
Sep 02, 2008 | 18.96 | 20.13 | 18.19 | 18.47 | 6,317,912 | -0.05(-0.30%) |
Aug 29, 2008 | 18.31 | 18.88 | 18.18 | 18.52 | 0 | +0.04(+0.22%) |
Aug 28, 2008 | 18.14 | 18.55 | 17.91 | 18.48 | 2,329,365 | +0.25(+1.36%) |
Aug 27, 2008 | 17.75 | 18.74 | 17.64 | 18.23 | 2,838,788 | +0.51(+2.89%) |
Aug 26, 2008 | 17.84 | 17.96 | 17.18 | 17.72 | 3,921,604 | +0.22(+1.28%) |
Aug 25, 2008 | 17.79 | 17.79 | 17.27 | 17.50 | 1,486,965 | -0.37(-2.06%) |
Aug 22, 2008 | 17.50 | 18.32 | 17.42 | 17.86 | 0 | +0.53(+3.04%) |
Aug 21, 2008 | 17.18 | 17.48 | 17.03 | 17.34 | 1,263,298 | -0.04(-0.23%) |
Aug 20, 2008 | 17.51 | 17.76 | 17.24 | 17.38 | 1,746,381 | -0.06(-0.37%) |
Aug 19, 2008 | 17.82 | 17.82 | 17.28 | 17.44 | 1,366,637 | -0.46(-2.58%) |
Aug 18, 2008 | 18.50 | 18.50 | 17.77 | 17.90 | 2,023,615 | -0.45(-2.46%) |
Aug 15, 2008 | 18.26 | 19.02 | 18.16 | 18.36 | 0 | +0.23(+1.26%) |
Aug 14, 2008 | 17.34 | 18.75 | 17.32 | 18.13 | 2,866,811 | +0.58(+3.31%) |
Aug 13, 2008 | 18.37 | 18.55 | 17.35 | 17.55 | 3,088,071 | -0.94(-5.08%) |
Aug 12, 2008 | 18.52 | 18.84 | 18.14 | 18.49 | 2,995,899 | -0.25(-1.33%) |
Aug 11, 2008 | 17.57 | 19.75 | 17.30 | 18.73 | 5,261,795 | +0.93(+5.22%) |
Aug 08, 2008 | 16.48 | 17.89 | 16.41 | 17.80 | 2,574,359 | +1.25(+7.53%) |
Aug 07, 2008 | 16.79 | 16.90 | 16.40 | 16.56 | 3,010,638 | -0.44(-2.60%) |
Aug 06, 2008 | 16.68 | 17.00 | 16.25 | 17.00 | 2,688,195 | +0.57(+3.45%) |
Aug 05, 2008 | 15.91 | 16.53 | 15.80 | 16.43 | 3,535,464 | +0.73(+4.62%) |
Aug 04, 2008 | 15.87 | 15.97 | 15.45 | 15.71 | 2,536,846 | -0.19(-1.22%) |