Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.24 | 11.56 | 9.870 | 11.51 | 2,005,346 | +1.13(+10.87%) |
Oct 30, 2008 | 10.20 | 10.69 | 10.14 | 10.38 | 2,336,880 | +0.71(+7.30%) |
Oct 29, 2008 | 9.787 | 10.40 | 9.600 | 9.676 | 3,709,096 | -0.06(-0.57%) |
Oct 28, 2008 | 10.11 | 10.41 | 9.358 | 9.732 | 1,987,334 | -0.14(-1.40%) |
Oct 27, 2008 | 9.974 | 11.00 | 9.690 | 9.870 | 1,386,551 | -0.37(-3.65%) |
Oct 24, 2008 | 9.690 | 10.59 | 9.607 | 10.24 | 1,628,279 | -0.58(-5.37%) |
Oct 23, 2008 | 11.61 | 11.61 | 10.22 | 10.83 | 1,734,899 | -0.34(-3.04%) |
Oct 22, 2008 | 11.76 | 12.11 | 10.78 | 11.16 | 2,562,452 | -0.99(-8.14%) |
Oct 21, 2008 | 11.91 | 12.60 | 11.52 | 12.15 | 2,066,936 | +0.12(+1.04%) |
Oct 20, 2008 | 11.53 | 12.20 | 11.12 | 12.03 | 2,049,075 | +1.23(+11.34%) |
Oct 17, 2008 | 10.17 | 11.61 | 9.358 | 10.80 | 3,091,063 | +0.57(+5.62%) |
Oct 16, 2008 | 11.07 | 11.07 | 9.206 | 10.23 | 3,154,315 | +0.05(+0.48%) |
Oct 15, 2008 | 11.07 | 11.07 | 9.829 | 10.18 | 1,875,695 | -1.21(-10.63%) |
Oct 14, 2008 | 11.30 | 12.40 | 11.08 | 11.39 | 3,446,780 | +0.75(+7.09%) |
Oct 13, 2008 | 10.44 | 11.42 | 10.32 | 10.64 | 3,514,200 | +0.95(+9.79%) |
Oct 10, 2008 | 8.818 | 10.38 | 8.306 | 9.690 | 3,821,612 | -0.39(-3.85%) |
Oct 09, 2008 | 11.04 | 11.35 | 9.725 | 10.08 | 2,767,862 | -0.65(-6.07%) |
Oct 08, 2008 | 9.690 | 11.07 | 9.344 | 10.73 | 5,152,566 | +0.21(+1.97%) |
Oct 07, 2008 | 12.34 | 12.98 | 10.47 | 10.52 | 2,771,192 | -1.94(-15.56%) |
Oct 06, 2008 | 11.77 | 12.46 | 9.676 | 12.46 | 4,962,668 | -0.60(-4.61%) |
Oct 03, 2008 | 13.50 | 13.70 | 12.46 | 13.06 | 2,004,827 | +0.03(+0.27%) |
Oct 02, 2008 | 14.23 | 14.60 | 12.96 | 13.03 | 2,411,685 | -0.87(-6.23%) |
Oct 01, 2008 | 13.59 | 14.02 | 13.15 | 13.89 | 1,439,955 | +0.26(+1.93%) |
Sep 30, 2008 | 13.21 | 13.84 | 12.80 | 13.63 | 1,801,469 | +0.33(+2.50%) |
Sep 29, 2008 | 13.94 | 14.37 | 12.27 | 13.30 | 3,187,540 | -1.36(-9.26%) |
Sep 26, 2008 | 14.10 | 15.23 | 13.71 | 14.65 | 0 | -0.29(-1.95%) |
Sep 25, 2008 | 14.74 | 15.21 | 14.31 | 14.94 | 1,450,717 | -0.06(-0.42%) |
Sep 24, 2008 | 15.12 | 15.37 | 14.60 | 15.01 | 1,624,678 | +0.01(+0.05%) |
Sep 23, 2008 | 15.81 | 15.86 | 14.67 | 15.00 | 2,710,657 | -1.43(-8.72%) |
Sep 22, 2008 | 16.74 | 16.96 | 16.32 | 16.43 | 1,267,568 | -0.72(-4.20%) |
Sep 19, 2008 | 17.31 | 17.65 | 16.88 | 17.15 | 0 | +0.86(+5.27%) |
Sep 18, 2008 | 16.52 | 16.61 | 15.07 | 16.29 | 2,874,848 | +0.26(+1.60%) |
Sep 17, 2008 | 16.13 | 16.98 | 15.53 | 16.04 | 3,034,713 | +0.01(+0.04%) |
Sep 16, 2008 | 15.40 | 16.55 | 15.23 | 16.03 | 2,249,882 | +0.26(+1.67%) |
Sep 15, 2008 | 15.92 | 16.60 | 15.52 | 15.77 | 2,339,304 | -0.97(-5.79%) |
Sep 12, 2008 | 16.47 | 16.83 | 16.12 | 16.74 | 1,773,813 | +0.24(+1.43%) |
Sep 11, 2008 | 15.73 | 16.90 | 15.23 | 16.50 | 2,963,283 | +0.80(+5.07%) |
Sep 10, 2008 | 14.80 | 15.97 | 14.67 | 15.71 | 3,008,943 | +0.95(+6.43%) |
Sep 09, 2008 | 15.97 | 16.00 | 14.58 | 14.76 | 3,920,709 | -1.45(-8.97%) |
Sep 08, 2008 | 17.08 | 17.30 | 15.92 | 16.21 | 1,796,276 | -0.32(-1.93%) |
Sep 05, 2008 | 16.48 | 16.92 | 15.95 | 16.53 | 0 | -0.24(-1.44%) |
Sep 04, 2008 | 17.82 | 18.16 | 16.66 | 16.77 | 2,509,278 | -1.09(-6.12%) |
Sep 03, 2008 | 18.85 | 18.85 | 17.46 | 17.86 | 2,398,441 | -0.80(-4.27%) |
Sep 02, 2008 | 19.56 | 19.73 | 18.45 | 18.66 | 2,532,117 | -0.98(-5.00%) |
Aug 29, 2008 | 20.05 | 20.33 | 19.57 | 19.64 | 1,875,633 | -0.38(-1.90%) |
Aug 28, 2008 | 20.15 | 20.28 | 19.66 | 20.02 | 1,927,446 | +0.04(+0.21%) |
Aug 27, 2008 | 19.73 | 20.21 | 19.68 | 19.98 | 1,261,292 | +0.28(+1.41%) |
Aug 26, 2008 | 20.18 | 20.33 | 19.67 | 19.71 | 1,151,878 | -0.38(-1.90%) |
Aug 25, 2008 | 20.01 | 20.47 | 19.99 | 20.09 | 780,974 | -0.09(-0.45%) |
Aug 22, 2008 | 20.47 | 20.47 | 19.91 | 20.18 | 773,252 | -0.12(-0.61%) |
Aug 21, 2008 | 20.49 | 20.59 | 19.75 | 20.30 | 1,085,520 | -0.19(-0.95%) |
Aug 20, 2008 | 20.07 | 20.58 | 19.78 | 20.49 | 1,210,029 | +0.48(+2.42%) |
Aug 19, 2008 | 20.08 | 20.10 | 19.39 | 20.01 | 1,873,938 | -0.35(-1.70%) |
Aug 18, 2008 | 21.01 | 21.33 | 20.12 | 20.36 | 1,722,496 | -0.64(-3.07%) |
Aug 15, 2008 | 22.08 | 22.08 | 20.62 | 21.00 | 0 | -0.91(-4.17%) |
Aug 14, 2008 | 21.52 | 22.65 | 21.46 | 21.91 | 2,526,485 | +0.15(+0.67%) |
Aug 13, 2008 | 21.03 | 22.36 | 20.99 | 21.77 | 2,533,260 | +0.75(+3.56%) |
Aug 12, 2008 | 20.58 | 21.11 | 20.23 | 21.02 | 1,817,241 | -0.30(-1.43%) |
Aug 11, 2008 | 20.76 | 21.39 | 20.70 | 21.33 | 2,361,214 | +0.94(+4.62%) |
Aug 08, 2008 | 19.73 | 20.70 | 19.57 | 20.38 | 1,369,675 | +0.57(+2.86%) |
Aug 07, 2008 | 20.44 | 20.52 | 19.62 | 19.82 | 1,833,262 | -0.90(-4.34%) |
Aug 06, 2008 | 19.61 | 20.82 | 19.48 | 20.72 | 1,513,062 | +0.98(+4.94%) |
Aug 05, 2008 | 19.30 | 19.89 | 19.30 | 19.74 | 1,706,738 | +0.40(+2.08%) |
Aug 04, 2008 | 20.53 | 20.64 | 19.08 | 19.34 | 2,117,739 | -1.01(-4.97%) |