Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.19 | 11.50 | 10.51 | 11.30 | 806,602 | +0.30(+2.73%) |
Oct 30, 2008 | 10.21 | 11.25 | 10.16 | 11.00 | 883,526 | +0.90(+8.91%) |
Oct 29, 2008 | 9.740 | 10.91 | 9.400 | 10.10 | 603,408 | +1.11(+12.35%) |
Oct 28, 2008 | 9.550 | 9.840 | 8.760 | 8.990 | 755,840 | +0.09(+1.01%) |
Oct 27, 2008 | 9.500 | 9.740 | 8.660 | 8.900 | 403,128 | -0.30(-3.26%) |
Oct 24, 2008 | 9.200 | 9.340 | 8.500 | 9.200 | 441,343 | -0.09(-0.97%) |
Oct 23, 2008 | 10.10 | 10.89 | 9.050 | 9.290 | 572,028 | -0.68(-6.82%) |
Oct 22, 2008 | 11.30 | 11.30 | 9.870 | 9.970 | 362,567 | -1.33(-11.77%) |
Oct 21, 2008 | 11.61 | 12.52 | 11.23 | 11.30 | 611,763 | -0.76(-6.30%) |
Oct 20, 2008 | 11.61 | 12.36 | 11.61 | 12.06 | 409,808 | +0.67(+5.88%) |
Oct 17, 2008 | 10.90 | 11.84 | 10.26 | 11.39 | 543,861 | +1.14(+11.12%) |
Oct 16, 2008 | 10.96 | 10.98 | 9.590 | 10.25 | 434,554 | -0.32(-3.03%) |
Oct 15, 2008 | 10.90 | 11.08 | 10.12 | 10.57 | 887,274 | -0.02(-0.19%) |
Oct 14, 2008 | 11.75 | 11.75 | 9.960 | 10.59 | 583,139 | +0.63(+6.33%) |
Oct 10, 2008 | 10.60 | 12.00 | 9.010 | 9.960 | 549,642 | -0.64(-6.04%) |
Oct 09, 2008 | 11.20 | 11.66 | 10.10 | 10.60 | 637,373 | -0.80(-7.02%) |
Oct 08, 2008 | 10.25 | 12.00 | 10.25 | 11.40 | 800,418 | -0.30(-2.56%) |
Oct 07, 2008 | 12.10 | 13.90 | 11.36 | 11.70 | 919,767 | -0.25(-2.09%) |
Oct 06, 2008 | 12.30 | 12.70 | 10.91 | 11.95 | 556,234 | -1.05(-8.08%) |
Oct 03, 2008 | 13.93 | 14.48 | 12.68 | 13.00 | 1,202,861 | -0.40(-2.99%) |
Oct 02, 2008 | 14.50 | 15.29 | 13.40 | 13.40 | 1,374,651 | -1.90(-12.42%) |
Oct 01, 2008 | 15.95 | 16.24 | 15.05 | 15.30 | 390,730 | -0.70(-4.37%) |
Sep 30, 2008 | 15.17 | 16.22 | 14.90 | 16.00 | 717,997 | +1.25(+8.47%) |
Sep 29, 2008 | 15.50 | 16.19 | 14.73 | 14.75 | 373,792 | -1.55(-9.51%) |
Sep 26, 2008 | 16.39 | 16.79 | 15.60 | 16.30 | 476,806 | -0.10(-0.61%) |
Sep 25, 2008 | 16.28 | 16.94 | 15.92 | 16.40 | 425,964 | +0.12(+0.74%) |
Sep 24, 2008 | 17.06 | 17.77 | 16.27 | 16.28 | 374,619 | -0.97(-5.62%) |
Sep 23, 2008 | 16.82 | 17.94 | 16.50 | 17.25 | 258,727 | -0.34(-1.93%) |
Sep 22, 2008 | 17.01 | 17.98 | 16.61 | 17.59 | 383,036 | +0.15(+0.86%) |
Sep 19, 2008 | 15.85 | 17.64 | 15.85 | 17.44 | 1,167,616 | +2.34(+15.50%) |
Sep 18, 2008 | 14.95 | 17.38 | 14.16 | 15.10 | 847,332 | +0.18(+1.21%) |
Sep 17, 2008 | 15.24 | 15.37 | 13.71 | 14.92 | 1,221,455 | +0.08(+0.54%) |
Sep 16, 2008 | 13.72 | 15.46 | 13.29 | 14.84 | 876,814 | +0.34(+2.34%) |
Sep 15, 2008 | 14.67 | 15.58 | 14.20 | 14.50 | 512,911 | -1.17(-7.47%) |
Sep 12, 2008 | 16.49 | 16.49 | 15.50 | 15.67 | 655,745 | -0.45(-2.79%) |
Sep 11, 2008 | 15.51 | 16.44 | 15.25 | 16.12 | 424,476 | +0.53(+3.40%) |
Sep 10, 2008 | 15.89 | 16.26 | 15.13 | 15.59 | 556,879 | -0.01(-0.06%) |
Sep 09, 2008 | 16.99 | 16.99 | 15.33 | 15.60 | 1,293,697 | -1.40(-8.24%) |
Sep 08, 2008 | 17.80 | 18.28 | 16.61 | 17.00 | 719,633 | -0.55(-3.13%) |
Sep 05, 2008 | 17.30 | 17.76 | 17.19 | 17.55 | 834,213 | +0.22(+1.27%) |
Sep 04, 2008 | 18.94 | 18.94 | 17.09 | 17.33 | 868,739 | -1.30(-6.98%) |
Sep 03, 2008 | 19.09 | 19.20 | 18.57 | 18.63 | 746,526 | -0.42(-2.20%) |
Sep 02, 2008 | 19.99 | 20.10 | 18.89 | 19.05 | 529,431 | -2.39(-11.15%) |
Aug 29, 2008 | 20.99 | 21.81 | 20.99 | 21.44 | 379,964 | -0.33(-1.52%) |
Aug 28, 2008 | 22.24 | 22.34 | 21.00 | 21.77 | 261,401 | -0.48(-2.16%) |
Aug 27, 2008 | 22.11 | 22.76 | 22.00 | 22.25 | 206,545 | +0.09(+0.41%) |
Aug 26, 2008 | 21.30 | 22.26 | 21.00 | 22.16 | 413,883 | +0.76(+3.55%) |
Aug 25, 2008 | 20.97 | 21.60 | 20.75 | 21.40 | 186,490 | +0.44(+2.10%) |
Aug 22, 2008 | 21.65 | 21.88 | 20.75 | 20.96 | 259,804 | -1.04(-4.73%) |
Aug 21, 2008 | 20.67 | 23.66 | 20.67 | 22.00 | 752,464 | +1.56(+7.63%) |
Aug 20, 2008 | 20.20 | 20.99 | 19.41 | 20.44 | 515,518 | +0.35(+1.74%) |
Aug 19, 2008 | 19.01 | 20.32 | 18.97 | 20.09 | 495,116 | +0.50(+2.55%) |
Aug 18, 2008 | 20.11 | 20.63 | 19.36 | 19.59 | 352,944 | -0.71(-3.50%) |
Aug 15, 2008 | 20.00 | 20.43 | 19.26 | 20.30 | 386,197 | -0.25(-1.22%) |
Aug 14, 2008 | 19.75 | 20.63 | 19.71 | 20.55 | 223,097 | +0.10(+0.49%) |
Aug 13, 2008 | 20.09 | 20.92 | 19.34 | 20.45 | 608,921 | +1.25(+6.51%) |
Aug 12, 2008 | 20.06 | 20.30 | 19.20 | 19.20 | 451,319 | -0.86(-4.29%) |
Aug 11, 2008 | 20.07 | 20.47 | 19.50 | 20.06 | 695,132 | -0.01(-0.05%) |
Aug 08, 2008 | 20.64 | 20.81 | 19.91 | 20.07 | 353,202 | -0.81(-3.88%) |
Aug 07, 2008 | 21.91 | 22.17 | 20.68 | 20.88 | 673,003 | -0.62(-2.88%) |
Aug 06, 2008 | 21.40 | 21.80 | 20.83 | 21.50 | 494,007 | +0.15(+0.70%) |
Aug 05, 2008 | 22.00 | 22.00 | 21.09 | 21.35 | 945,628 | -1.65(-7.17%) |
Aug 04, 2008 | 22.50 | 23.17 | 21.00 | 23.00 | 695,950 | +0.00(+0.00%) |