Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.753 | 8.247 | 7.632 | 8.065 | 0 | +0.25(+3.22%) |
Oct 30, 2008 | 7.736 | 8.403 | 7.511 | 7.814 | 1,736,112 | +0.29(+3.80%) |
Oct 29, 2008 | 7.649 | 7.996 | 7.233 | 7.528 | 2,014,631 | -0.16(-2.03%) |
Oct 28, 2008 | 6.818 | 7.744 | 6.679 | 7.684 | 2,491,365 | +1.07(+16.10%) |
Oct 27, 2008 | 7.164 | 7.320 | 6.592 | 6.618 | 1,921,410 | -0.68(-9.26%) |
Oct 24, 2008 | 6.921 | 8.074 | 6.627 | 7.294 | 0 | -0.20(-2.66%) |
Oct 23, 2008 | 7.597 | 7.840 | 7.077 | 7.493 | 2,178,431 | -0.08(-1.03%) |
Oct 22, 2008 | 7.883 | 8.195 | 7.363 | 7.571 | 2,089,500 | -0.55(-6.82%) |
Oct 21, 2008 | 8.715 | 9.027 | 8.030 | 8.126 | 2,592,335 | -0.73(-8.22%) |
Oct 20, 2008 | 9.460 | 9.460 | 8.420 | 8.853 | 2,074,306 | -0.19(-2.11%) |
Oct 17, 2008 | 8.905 | 9.962 | 8.663 | 9.044 | 0 | -0.18(-1.97%) |
Oct 16, 2008 | 9.105 | 9.338 | 8.247 | 9.226 | 2,777,383 | +0.12(+1.33%) |
Oct 15, 2008 | 10.35 | 10.40 | 9.027 | 9.105 | 1,936,199 | -1.45(-13.71%) |
Oct 14, 2008 | 11.08 | 12.13 | 9.919 | 10.55 | 1,910,502 | -0.06(-0.57%) |
Oct 13, 2008 | 10.24 | 11.02 | 10.22 | 10.61 | 3,100,929 | +0.55(+5.42%) |
Oct 10, 2008 | 9.027 | 10.15 | 7.433 | 10.07 | 0 | +0.46(+4.78%) |
Oct 09, 2008 | 11.56 | 11.56 | 8.810 | 9.607 | 3,013,671 | -1.65(-14.69%) |
Oct 08, 2008 | 11.95 | 12.13 | 11.00 | 11.26 | 2,957,125 | -0.75(-6.20%) |
Oct 07, 2008 | 12.94 | 12.98 | 11.68 | 12.01 | 3,347,410 | -0.68(-5.33%) |
Oct 06, 2008 | 14.28 | 14.28 | 11.69 | 12.68 | 5,269,533 | -2.06(-13.98%) |
Oct 03, 2008 | 15.99 | 15.99 | 14.67 | 14.74 | 0 | -0.86(-5.50%) |
Oct 02, 2008 | 16.42 | 16.62 | 15.51 | 15.60 | 1,567,983 | -0.90(-5.46%) |
Oct 01, 2008 | 17.29 | 17.48 | 16.42 | 16.50 | 1,499,660 | -0.87(-5.03%) |
Sep 30, 2008 | 16.76 | 17.47 | 16.42 | 17.38 | 2,422,906 | +1.03(+6.31%) |
Sep 29, 2008 | 17.46 | 17.47 | 16.14 | 16.35 | 3,106,482 | -1.11(-6.35%) |
Sep 26, 2008 | 17.11 | 17.50 | 16.99 | 17.46 | 0 | -0.11(-0.64%) |
Sep 25, 2008 | 17.46 | 17.85 | 17.38 | 17.57 | 1,460,467 | +0.02(+0.10%) |
Sep 24, 2008 | 17.20 | 17.72 | 16.91 | 17.55 | 1,373,125 | +0.20(+1.15%) |
Sep 23, 2008 | 17.90 | 18.10 | 17.20 | 17.35 | 1,635,322 | -0.52(-2.91%) |
Sep 22, 2008 | 19.09 | 19.19 | 17.71 | 17.87 | 1,925,355 | -1.04(-5.50%) |
Sep 19, 2008 | 19.13 | 20.01 | 18.56 | 18.91 | 0 | +1.06(+5.92%) |
Sep 18, 2008 | 18.03 | 18.51 | 16.62 | 17.85 | 6,362,611 | -0.16(-0.87%) |
Sep 17, 2008 | 20.22 | 20.31 | 17.92 | 18.01 | 4,373,945 | -2.45(-11.98%) |
Sep 16, 2008 | 20.21 | 20.87 | 18.99 | 20.46 | 4,455,331 | +0.29(+1.42%) |
Sep 15, 2008 | 19.49 | 20.85 | 19.21 | 20.18 | 4,257,085 | +0.23(+1.13%) |
Sep 12, 2008 | 19.66 | 20.12 | 19.34 | 19.95 | 0 | +0.00(+0.00%) |
Sep 11, 2008 | 21.54 | 21.54 | 19.71 | 19.95 | 4,060,253 | -1.83(-8.39%) |
Sep 10, 2008 | 21.50 | 21.97 | 21.21 | 21.78 | 987,276 | +0.38(+1.78%) |
Sep 09, 2008 | 21.92 | 22.11 | 21.33 | 21.40 | 2,864,199 | -0.61(-2.76%) |
Sep 08, 2008 | 21.92 | 22.30 | 21.54 | 22.00 | 2,179,115 | +0.16(+0.71%) |
Sep 05, 2008 | 22.15 | 22.21 | 21.14 | 21.85 | 0 | -0.48(-2.13%) |
Sep 04, 2008 | 22.84 | 23.06 | 22.23 | 22.32 | 1,341,574 | -0.79(-3.41%) |
Sep 03, 2008 | 23.24 | 23.29 | 22.80 | 23.11 | 1,238,971 | -0.19(-0.82%) |
Sep 02, 2008 | 23.58 | 23.83 | 23.03 | 23.30 | 1,120,649 | -0.03(-0.15%) |
Aug 29, 2008 | 23.69 | 23.95 | 23.09 | 23.34 | 0 | -0.45(-1.89%) |
Aug 28, 2008 | 23.10 | 23.88 | 22.82 | 23.79 | 795,859 | +0.72(+3.12%) |
Aug 27, 2008 | 22.58 | 23.35 | 22.52 | 23.07 | 969,289 | +0.55(+2.46%) |
Aug 26, 2008 | 22.52 | 22.52 | 21.99 | 22.51 | 1,093,465 | +0.16(+0.74%) |
Aug 25, 2008 | 23.03 | 23.28 | 22.29 | 22.35 | 931,439 | -0.80(-3.44%) |
Aug 22, 2008 | 22.58 | 23.16 | 22.57 | 23.15 | 0 | +0.68(+3.05%) |
Aug 21, 2008 | 22.11 | 22.64 | 21.90 | 22.46 | 951,192 | +0.14(+0.62%) |
Aug 20, 2008 | 22.50 | 22.82 | 21.93 | 22.32 | 1,158,760 | +0.02(+0.08%) |
Aug 19, 2008 | 22.77 | 22.87 | 22.06 | 22.31 | 1,215,588 | -0.63(-2.76%) |
Aug 18, 2008 | 23.81 | 23.81 | 22.73 | 22.94 | 1,287,342 | -0.74(-3.11%) |
Aug 15, 2008 | 23.48 | 23.89 | 23.27 | 23.68 | 0 | +0.34(+1.45%) |
Aug 14, 2008 | 22.68 | 23.62 | 22.68 | 23.34 | 1,232,687 | +0.44(+1.93%) |
Aug 13, 2008 | 23.01 | 23.14 | 22.35 | 22.90 | 1,463,253 | -0.14(-0.60%) |
Aug 12, 2008 | 23.11 | 23.61 | 22.97 | 23.03 | 1,520,331 | -0.24(-1.04%) |
Aug 11, 2008 | 23.06 | 23.91 | 22.60 | 23.28 | 1,630,945 | +0.22(+0.94%) |
Aug 08, 2008 | 21.79 | 23.13 | 21.74 | 23.06 | 1,790,117 | +1.14(+5.22%) |
Aug 07, 2008 | 21.78 | 22.34 | 21.64 | 21.92 | 1,587,283 | -0.02(-0.08%) |
Aug 06, 2008 | 23.82 | 24.19 | 20.59 | 21.93 | 7,100,925 | -1.87(-7.86%) |
Aug 05, 2008 | 24.28 | 25.05 | 23.65 | 23.81 | 3,230,545 | -0.52(-2.14%) |
Aug 04, 2008 | 24.34 | 25.10 | 23.97 | 24.32 | 2,573,464 | +0.27(+1.12%) |