Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.72 | 14.18 | 12.58 | 13.96 | 6,396,029 | +0.87(+6.65%) |
Oct 30, 2008 | 12.49 | 13.52 | 12.40 | 13.09 | 8,323,519 | +0.74(+5.96%) |
Oct 29, 2008 | 10.97 | 12.97 | 10.63 | 12.35 | 8,980,212 | +1.25(+11.22%) |
Oct 28, 2008 | 10.94 | 11.11 | 9.316 | 11.11 | 7,804,022 | +0.87(+8.50%) |
Oct 27, 2008 | 10.35 | 11.35 | 10.09 | 10.24 | 6,296,472 | -0.60(-5.56%) |
Oct 24, 2008 | 9.442 | 11.41 | 9.007 | 10.84 | 7,803,635 | -0.22(-1.97%) |
Oct 23, 2008 | 11.91 | 12.12 | 9.459 | 11.06 | 10,817,258 | -0.96(-8.00%) |
Oct 22, 2008 | 12.34 | 12.87 | 11.63 | 12.02 | 6,269,337 | -0.43(-3.49%) |
Oct 21, 2008 | 12.50 | 13.15 | 12.24 | 12.45 | 4,438,119 | -0.49(-3.81%) |
Oct 20, 2008 | 12.29 | 13.12 | 11.61 | 12.95 | 5,920,926 | +0.92(+7.65%) |
Oct 17, 2008 | 11.43 | 12.40 | 11.21 | 12.03 | 7,829,875 | -0.02(-0.14%) |
Oct 16, 2008 | 11.71 | 12.15 | 10.65 | 12.04 | 8,433,366 | +0.59(+5.19%) |
Oct 15, 2008 | 12.50 | 12.50 | 11.17 | 11.45 | 7,384,637 | -1.10(-8.73%) |
Oct 14, 2008 | 13.43 | 13.67 | 12.11 | 12.54 | 7,921,848 | -0.49(-3.78%) |
Oct 13, 2008 | 14.42 | 14.42 | 12.44 | 13.04 | 6,762,519 | -0.22(-1.64%) |
Oct 10, 2008 | 11.31 | 13.26 | 10.91 | 13.26 | 11,562,071 | +1.01(+8.27%) |
Oct 09, 2008 | 13.74 | 14.08 | 12.13 | 12.24 | 7,802,898 | -1.43(-10.46%) |
Oct 08, 2008 | 12.99 | 14.52 | 12.71 | 13.67 | 9,056,007 | +0.08(+0.55%) |
Oct 07, 2008 | 15.26 | 15.40 | 13.26 | 13.60 | 6,937,076 | -1.48(-9.82%) |
Oct 06, 2008 | 15.09 | 15.36 | 13.89 | 15.08 | 9,446,746 | -0.79(-5.01%) |
Oct 03, 2008 | 17.29 | 17.77 | 15.56 | 15.87 | 6,995,595 | -0.77(-4.62%) |
Oct 02, 2008 | 17.36 | 17.80 | 16.53 | 16.64 | 6,342,703 | -0.73(-4.19%) |
Oct 01, 2008 | 16.06 | 17.56 | 15.71 | 17.37 | 8,533,055 | +0.91(+5.54%) |
Sep 30, 2008 | 16.29 | 16.69 | 15.53 | 16.46 | 8,669,604 | +0.28(+1.76%) |
Sep 29, 2008 | 17.53 | 17.71 | 15.57 | 16.17 | 10,772,162 | -1.86(-10.30%) |
Sep 26, 2008 | 16.35 | 18.17 | 16.23 | 18.03 | 0 | +0.33(+1.89%) |
Sep 25, 2008 | 17.14 | 18.10 | 16.40 | 17.70 | 9,364,963 | +0.70(+4.13%) |
Sep 24, 2008 | 16.39 | 17.45 | 16.02 | 16.99 | 6,090,282 | +0.95(+5.89%) |
Sep 23, 2008 | 16.88 | 17.39 | 15.34 | 16.05 | 7,597,178 | -0.71(-4.24%) |
Sep 22, 2008 | 19.69 | 20.07 | 16.76 | 16.76 | 7,282,681 | -3.20(-16.05%) |
Sep 19, 2008 | 20.66 | 21.27 | 18.68 | 19.96 | 0 | +1.25(+6.66%) |
Sep 18, 2008 | 17.54 | 18.88 | 15.61 | 18.72 | 11,205,724 | +1.67(+9.81%) |
Sep 17, 2008 | 18.26 | 18.31 | 16.82 | 17.04 | 6,965,482 | -1.40(-7.57%) |
Sep 16, 2008 | 16.98 | 18.55 | 15.68 | 18.44 | 9,867,892 | +0.94(+5.35%) |
Sep 15, 2008 | 17.72 | 18.74 | 17.40 | 17.50 | 7,299,082 | -1.16(-6.23%) |
Sep 12, 2008 | 18.40 | 19.13 | 18.03 | 18.67 | 6,711,500 | +0.07(+0.36%) |
Sep 11, 2008 | 17.49 | 19.02 | 17.45 | 18.60 | 6,929,086 | +0.35(+1.92%) |
Sep 10, 2008 | 18.01 | 18.80 | 16.99 | 18.25 | 7,552,493 | +0.33(+1.87%) |
Sep 09, 2008 | 19.14 | 19.15 | 17.32 | 17.91 | 11,341,776 | -1.77(-9.01%) |
Sep 08, 2008 | 18.59 | 19.73 | 18.11 | 19.69 | 16,543,057 | +2.45(+14.22%) |
Sep 05, 2008 | 16.51 | 17.24 | 16.04 | 17.24 | 0 | +0.42(+2.49%) |
Sep 04, 2008 | 17.42 | 17.73 | 16.66 | 16.82 | 7,042,245 | -1.02(-5.72%) |
Sep 03, 2008 | 17.81 | 18.17 | 17.30 | 17.84 | 4,864,711 | -0.02(-0.09%) |
Sep 02, 2008 | 17.74 | 18.97 | 17.43 | 17.86 | 7,124,379 | +0.46(+2.64%) |
Aug 29, 2008 | 17.14 | 17.75 | 16.93 | 17.40 | 0 | +0.03(+0.14%) |
Aug 28, 2008 | 16.39 | 17.40 | 16.19 | 17.37 | 7,757,416 | +1.19(+7.34%) |
Aug 27, 2008 | 14.64 | 16.36 | 14.64 | 16.18 | 8,511,990 | +1.47(+10.01%) |
Aug 26, 2008 | 15.08 | 15.39 | 14.48 | 14.71 | 3,285,944 | -0.46(-3.03%) |
Aug 25, 2008 | 15.05 | 15.59 | 14.87 | 15.17 | 3,823,636 | -0.16(-1.04%) |
Aug 22, 2008 | 15.37 | 15.47 | 14.53 | 15.33 | 3,203,941 | +0.15(+0.99%) |
Aug 21, 2008 | 14.23 | 15.33 | 14.07 | 15.18 | 4,223,610 | +0.62(+4.25%) |
Aug 20, 2008 | 14.29 | 14.60 | 13.82 | 14.56 | 3,484,391 | +0.33(+2.35%) |
Aug 19, 2008 | 14.32 | 14.89 | 14.14 | 14.23 | 4,359,992 | -0.47(-3.19%) |
Aug 18, 2008 | 15.54 | 15.71 | 14.48 | 14.69 | 4,877,869 | -0.71(-4.61%) |
Aug 15, 2008 | 15.51 | 16.27 | 15.29 | 15.40 | 0 | +0.08(+0.55%) |
Aug 14, 2008 | 14.48 | 15.66 | 14.34 | 15.32 | 5,393,270 | +0.78(+5.35%) |
Aug 13, 2008 | 14.64 | 14.98 | 14.28 | 14.54 | 5,074,693 | -0.27(-1.81%) |
Aug 12, 2008 | 15.83 | 15.92 | 14.54 | 14.81 | 6,443,129 | -1.24(-7.71%) |
Aug 11, 2008 | 15.41 | 17.08 | 15.36 | 16.05 | 8,668,686 | +0.60(+3.90%) |
Aug 08, 2008 | 14.51 | 15.71 | 14.44 | 15.45 | 5,916,193 | +0.84(+5.72%) |
Aug 07, 2008 | 14.38 | 15.36 | 14.19 | 14.61 | 6,061,153 | -0.12(-0.80%) |
Aug 06, 2008 | 14.74 | 15.08 | 14.25 | 14.73 | 4,500,373 | -0.10(-0.68%) |
Aug 05, 2008 | 14.59 | 14.95 | 14.18 | 14.83 | 4,778,113 | +0.57(+3.99%) |
Aug 04, 2008 | 14.38 | 14.55 | 13.73 | 14.26 | 4,240,846 | -0.33(-2.24%) |