Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.21 | 10.72 | 9.803 | 10.53 | 0 | +0.18(+1.74%) |
Oct 30, 2008 | 10.21 | 10.39 | 9.859 | 10.35 | 2,131,724 | +0.40(+4.04%) |
Oct 29, 2008 | 10.34 | 10.43 | 9.586 | 9.952 | 3,758,660 | -0.43(-4.17%) |
Oct 28, 2008 | 8.886 | 10.47 | 8.458 | 10.38 | 4,044,910 | +1.59(+18.10%) |
Oct 27, 2008 | 9.427 | 9.906 | 8.778 | 8.793 | 2,575,285 | -0.77(-8.08%) |
Oct 24, 2008 | 9.293 | 10.10 | 9.293 | 9.566 | 0 | -0.73(-7.06%) |
Oct 23, 2008 | 10.93 | 11.07 | 9.442 | 10.29 | 4,293,736 | -0.53(-4.86%) |
Oct 22, 2008 | 11.41 | 11.54 | 10.46 | 10.82 | 3,611,463 | -0.73(-6.33%) |
Oct 21, 2008 | 11.84 | 12.05 | 11.50 | 11.55 | 1,710,786 | -0.35(-2.94%) |
Oct 20, 2008 | 11.99 | 12.46 | 11.30 | 11.90 | 2,089,963 | -0.02(-0.13%) |
Oct 17, 2008 | 12.15 | 12.41 | 11.65 | 11.91 | 0 | -0.37(-3.02%) |
Oct 16, 2008 | 11.77 | 12.40 | 11.08 | 12.29 | 3,899,821 | +0.59(+5.02%) |
Oct 15, 2008 | 13.12 | 13.48 | 11.46 | 11.70 | 3,494,489 | -2.21(-15.89%) |
Oct 14, 2008 | 15.14 | 15.35 | 12.68 | 13.91 | 3,826,351 | -0.92(-6.22%) |
Oct 13, 2008 | 14.11 | 14.83 | 13.19 | 14.83 | 3,158,900 | +1.15(+8.44%) |
Oct 10, 2008 | 12.57 | 13.68 | 11.67 | 13.68 | 0 | +1.18(+9.44%) |
Oct 09, 2008 | 14.13 | 14.41 | 12.50 | 12.50 | 3,075,516 | -1.29(-9.34%) |
Oct 08, 2008 | 13.69 | 14.42 | 13.55 | 13.78 | 3,105,350 | -0.11(-0.82%) |
Oct 07, 2008 | 14.62 | 15.02 | 13.90 | 13.90 | 4,393,283 | -0.65(-4.50%) |
Oct 06, 2008 | 15.19 | 15.19 | 14.00 | 14.55 | 4,730,731 | -0.90(-5.83%) |
Oct 03, 2008 | 16.77 | 17.01 | 15.43 | 15.45 | 0 | -1.21(-7.24%) |
Oct 02, 2008 | 17.45 | 17.49 | 16.63 | 16.66 | 7,431,478 | -1.41(-7.81%) |
Oct 01, 2008 | 18.26 | 18.26 | 17.81 | 18.07 | 1,607,067 | -0.30(-1.65%) |
Sep 30, 2008 | 17.81 | 18.67 | 17.38 | 18.37 | 1,864,004 | +0.88(+5.00%) |
Sep 29, 2008 | 17.64 | 18.13 | 17.25 | 17.50 | 2,059,015 | -0.75(-4.12%) |
Sep 26, 2008 | 17.51 | 18.27 | 17.43 | 18.25 | 0 | +0.39(+2.16%) |
Sep 25, 2008 | 17.47 | 18.15 | 17.47 | 17.86 | 2,069,416 | +0.27(+1.55%) |
Sep 24, 2008 | 17.74 | 17.91 | 17.27 | 17.59 | 1,458,175 | -0.09(-0.52%) |
Sep 23, 2008 | 17.46 | 18.72 | 17.16 | 17.68 | 1,260,459 | +0.21(+1.21%) |
Sep 22, 2008 | 17.74 | 18.60 | 17.25 | 17.47 | 2,366,681 | -1.48(-7.80%) |
Sep 19, 2008 | 18.52 | 20.61 | 17.69 | 18.95 | 0 | -1.65(-8.03%) |
Sep 18, 2008 | 16.63 | 20.61 | 16.49 | 20.61 | 4,710,657 | +4.00(+24.11%) |
Sep 17, 2008 | 17.29 | 17.62 | 16.48 | 16.60 | 2,658,323 | -1.00(-5.68%) |
Sep 16, 2008 | 16.31 | 17.72 | 16.31 | 17.60 | 3,328,624 | +1.20(+7.28%) |
Sep 15, 2008 | 16.80 | 17.59 | 16.41 | 16.41 | 3,044,681 | -1.10(-6.27%) |
Sep 12, 2008 | 17.08 | 17.51 | 16.94 | 17.50 | 0 | +0.25(+1.46%) |
Sep 11, 2008 | 16.97 | 17.29 | 16.58 | 17.25 | 2,108,987 | -0.05(-0.30%) |
Sep 10, 2008 | 17.23 | 17.46 | 17.00 | 17.30 | 1,825,087 | +0.18(+1.02%) |
Sep 09, 2008 | 17.67 | 17.80 | 16.94 | 17.13 | 2,825,440 | -0.70(-3.90%) |
Sep 08, 2008 | 17.75 | 17.89 | 17.43 | 17.82 | 3,119,509 | +0.65(+3.78%) |
Sep 05, 2008 | 16.84 | 17.17 | 16.69 | 17.17 | 0 | +0.21(+1.25%) |
Sep 04, 2008 | 17.34 | 17.36 | 16.85 | 16.96 | 1,838,928 | -0.51(-2.92%) |
Sep 03, 2008 | 16.89 | 17.48 | 16.84 | 17.47 | 1,660,685 | +0.36(+2.08%) |
Sep 02, 2008 | 17.23 | 17.47 | 16.73 | 17.12 | 1,629,691 | +0.09(+0.55%) |
Aug 29, 2008 | 17.10 | 17.35 | 16.76 | 17.02 | 0 | -0.13(-0.78%) |
Aug 28, 2008 | 16.54 | 17.16 | 16.50 | 17.16 | 1,542,401 | +0.74(+4.49%) |
Aug 27, 2008 | 16.23 | 16.56 | 16.23 | 16.42 | 932,010 | +0.13(+0.79%) |
Aug 26, 2008 | 16.08 | 16.29 | 15.98 | 16.29 | 890,234 | +0.21(+1.28%) |
Aug 25, 2008 | 16.40 | 16.40 | 16.06 | 16.09 | 1,293,191 | -0.39(-2.38%) |
Aug 22, 2008 | 16.15 | 16.64 | 16.02 | 16.48 | 0 | +0.54(+3.36%) |
Aug 21, 2008 | 16.03 | 16.20 | 15.79 | 15.94 | 1,520,919 | -0.23(-1.43%) |
Aug 20, 2008 | 16.22 | 16.31 | 15.80 | 16.17 | 1,784,786 | +0.02(+0.13%) |
Aug 19, 2008 | 16.59 | 16.59 | 15.99 | 16.15 | 1,967,891 | -0.45(-2.70%) |
Aug 18, 2008 | 17.03 | 17.17 | 16.51 | 16.60 | 1,508,664 | -0.38(-2.24%) |
Aug 15, 2008 | 17.11 | 17.31 | 16.78 | 16.98 | 0 | -0.03(-0.18%) |
Aug 14, 2008 | 16.63 | 17.06 | 16.50 | 17.01 | 1,190,929 | +0.26(+1.54%) |
Aug 13, 2008 | 16.97 | 16.97 | 16.48 | 16.76 | 1,328,645 | -0.19(-1.12%) |
Aug 12, 2008 | 17.24 | 17.44 | 16.81 | 16.95 | 2,080,031 | -0.33(-1.94%) |
Aug 11, 2008 | 16.76 | 17.43 | 16.62 | 17.28 | 2,208,785 | +0.48(+2.88%) |
Aug 08, 2008 | 16.28 | 16.92 | 16.28 | 16.80 | 2,131,219 | +0.43(+2.64%) |
Aug 07, 2008 | 16.75 | 16.75 | 16.24 | 16.37 | 1,886,138 | -0.48(-2.84%) |
Aug 06, 2008 | 16.81 | 16.94 | 16.51 | 16.84 | 1,840,535 | -0.18(-1.06%) |
Aug 05, 2008 | 16.08 | 17.11 | 16.08 | 17.02 | 2,573,460 | +0.94(+5.83%) |
Aug 04, 2008 | 16.06 | 16.34 | 15.92 | 16.09 | 3,820,545 | +0.07(+0.42%) |