Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.95 | 11.19 | 10.14 | 10.81 | 5,707,950 | -0.20(-1.78%) |
Oct 30, 2008 | 10.70 | 11.13 | 10.07 | 11.01 | 5,409,127 | +0.97(+9.66%) |
Oct 29, 2008 | 9.368 | 10.48 | 9.229 | 10.04 | 4,965,023 | +0.67(+7.13%) |
Oct 28, 2008 | 9.050 | 9.408 | 8.260 | 9.368 | 6,055,649 | +0.75(+8.70%) |
Oct 27, 2008 | 8.895 | 9.466 | 8.569 | 8.618 | 4,717,689 | -0.51(-5.62%) |
Oct 24, 2008 | 8.553 | 9.360 | 8.244 | 9.132 | 7,940,378 | -0.05(-0.53%) |
Oct 23, 2008 | 9.596 | 9.816 | 8.553 | 9.180 | 9,331,587 | -0.22(-2.34%) |
Oct 22, 2008 | 10.26 | 10.42 | 9.034 | 9.400 | 7,946,033 | -1.30(-12.18%) |
Oct 21, 2008 | 10.64 | 11.33 | 10.39 | 10.70 | 5,457,659 | -0.21(-1.94%) |
Oct 20, 2008 | 10.39 | 11.04 | 10.23 | 10.92 | 6,701,599 | +0.93(+9.30%) |
Oct 17, 2008 | 9.914 | 10.96 | 9.555 | 9.987 | 6,740,531 | -0.24(-2.31%) |
Oct 16, 2008 | 10.18 | 10.26 | 9.009 | 10.22 | 8,438,947 | +0.73(+7.63%) |
Oct 15, 2008 | 10.70 | 10.85 | 9.425 | 9.498 | 6,669,864 | -1.79(-15.87%) |
Oct 14, 2008 | 11.86 | 12.46 | 10.82 | 11.29 | 8,614,568 | -0.18(-1.56%) |
Oct 13, 2008 | 10.19 | 11.50 | 10.15 | 11.47 | 6,622,363 | +1.92(+20.14%) |
Oct 10, 2008 | 9.840 | 10.13 | 8.472 | 9.547 | 11,365,447 | -0.80(-7.72%) |
Oct 09, 2008 | 11.65 | 12.02 | 10.27 | 10.35 | 7,394,448 | -1.08(-9.48%) |
Oct 08, 2008 | 10.43 | 12.11 | 10.06 | 11.43 | 9,835,461 | +0.51(+4.70%) |
Oct 07, 2008 | 12.40 | 12.43 | 10.70 | 10.92 | 8,202,550 | -1.16(-9.64%) |
Oct 06, 2008 | 12.63 | 12.72 | 10.57 | 12.08 | 10,584,268 | -0.95(-7.31%) |
Oct 03, 2008 | 13.00 | 14.21 | 12.89 | 13.03 | 5,540,391 | -0.15(-1.17%) |
Oct 02, 2008 | 15.13 | 15.13 | 12.97 | 13.19 | 7,705,289 | -2.13(-13.88%) |
Oct 01, 2008 | 15.89 | 16.00 | 14.90 | 15.31 | 5,303,825 | -0.99(-6.09%) |
Sep 30, 2008 | 15.37 | 16.31 | 15.24 | 16.31 | 5,545,335 | +1.43(+9.64%) |
Sep 29, 2008 | 16.20 | 16.32 | 14.54 | 14.87 | 4,520,318 | -1.99(-11.79%) |
Sep 26, 2008 | 16.45 | 16.90 | 16.11 | 16.86 | 5,129,006 | -0.09(-0.53%) |
Sep 25, 2008 | 17.01 | 17.05 | 16.38 | 16.95 | 4,429,074 | +0.39(+2.36%) |
Sep 24, 2008 | 16.92 | 17.19 | 16.45 | 16.56 | 4,367,840 | -0.07(-0.44%) |
Sep 23, 2008 | 18.64 | 18.65 | 16.41 | 16.63 | 7,933,405 | -2.36(-12.44%) |
Sep 22, 2008 | 18.91 | 19.60 | 18.64 | 19.00 | 4,662,253 | -0.26(-1.35%) |
Sep 19, 2008 | 19.24 | 19.35 | 18.28 | 19.26 | 5,926,377 | +1.62(+9.19%) |
Sep 18, 2008 | 16.72 | 17.95 | 16.25 | 17.64 | 7,571,910 | +1.52(+9.40%) |
Sep 17, 2008 | 16.90 | 17.57 | 16.10 | 16.12 | 7,611,332 | -0.99(-5.81%) |
Sep 16, 2008 | 15.76 | 17.17 | 15.55 | 17.11 | 9,449,637 | +0.65(+3.96%) |
Sep 15, 2008 | 17.11 | 17.55 | 16.36 | 16.46 | 6,809,860 | -1.82(-9.98%) |
Sep 12, 2008 | 17.60 | 18.78 | 17.43 | 18.29 | 5,936,133 | +0.55(+3.12%) |
Sep 11, 2008 | 17.64 | 18.08 | 17.11 | 17.73 | 6,793,554 | -0.24(-1.36%) |
Sep 10, 2008 | 17.42 | 18.17 | 17.18 | 17.98 | 6,239,719 | +0.72(+4.15%) |
Sep 09, 2008 | 18.13 | 18.28 | 17.11 | 17.26 | 8,848,203 | -1.04(-5.70%) |
Sep 08, 2008 | 19.22 | 19.46 | 18.08 | 18.30 | 5,691,761 | -0.71(-3.73%) |
Sep 05, 2008 | 18.83 | 19.14 | 18.27 | 19.01 | 7,270,983 | -0.17(-0.89%) |
Sep 04, 2008 | 19.53 | 19.76 | 18.69 | 19.18 | 6,156,026 | -0.33(-1.67%) |
Sep 03, 2008 | 20.69 | 20.90 | 19.22 | 19.51 | 9,935,089 | -1.04(-5.07%) |
Sep 02, 2008 | 22.59 | 22.59 | 20.51 | 20.55 | 7,944,257 | -2.60(-11.22%) |
Aug 29, 2008 | 23.55 | 23.81 | 22.98 | 23.15 | 2,882,785 | -0.18(-0.77%) |
Aug 28, 2008 | 24.44 | 24.81 | 22.93 | 23.33 | 5,492,589 | -0.74(-3.08%) |
Aug 27, 2008 | 24.64 | 24.89 | 23.84 | 24.07 | 4,660,322 | +0.04(+0.17%) |
Aug 26, 2008 | 22.72 | 24.06 | 22.72 | 24.03 | 7,178,205 | +1.44(+6.38%) |
Aug 25, 2008 | 22.68 | 22.76 | 22.22 | 22.59 | 4,745,795 | +0.18(+0.80%) |
Aug 22, 2008 | 22.76 | 22.91 | 22.11 | 22.41 | 3,070,157 | -0.51(-2.24%) |
Aug 21, 2008 | 22.85 | 23.31 | 22.72 | 22.92 | 4,856,316 | +0.43(+1.92%) |
Aug 20, 2008 | 21.68 | 22.58 | 21.60 | 22.49 | 4,397,441 | +0.99(+4.58%) |
Aug 19, 2008 | 20.79 | 21.63 | 20.77 | 21.51 | 4,948,280 | +0.62(+2.96%) |
Aug 18, 2008 | 21.33 | 21.67 | 20.80 | 20.89 | 3,872,596 | -0.42(-1.95%) |
Aug 15, 2008 | 21.40 | 21.59 | 20.80 | 21.30 | 5,307,451 | -0.20(-0.95%) |
Aug 14, 2008 | 21.90 | 21.97 | 21.06 | 21.51 | 5,496,437 | -0.50(-2.26%) |
Aug 13, 2008 | 21.72 | 22.07 | 21.25 | 22.00 | 5,750,242 | +0.60(+2.82%) |
Aug 12, 2008 | 21.39 | 21.95 | 21.22 | 21.40 | 8,646,437 | +0.22(+1.04%) |
Aug 11, 2008 | 20.35 | 21.24 | 20.15 | 21.18 | 8,046,334 | +0.90(+4.42%) |
Aug 08, 2008 | 20.50 | 21.32 | 19.63 | 20.28 | 4,583,024 | -0.32(-1.54%) |
Aug 07, 2008 | 21.49 | 21.83 | 20.56 | 20.60 | 5,932,265 | -0.91(-4.24%) |
Aug 06, 2008 | 20.18 | 21.51 | 19.84 | 21.51 | 6,962,098 | +1.34(+6.62%) |
Aug 05, 2008 | 21.58 | 21.69 | 19.84 | 20.18 | 12,324,117 | -1.47(-6.81%) |
Aug 04, 2008 | 23.54 | 23.84 | 21.31 | 21.65 | 7,639,174 | -1.81(-7.71%) |