Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.01 | 11.51 | 10.93 | 11.43 | 0 | +0.57(+5.23%) |
Oct 30, 2008 | 11.22 | 11.34 | 10.69 | 10.86 | 3,328,095 | +0.01(+0.05%) |
Oct 29, 2008 | 10.65 | 11.53 | 10.48 | 10.86 | 5,228,383 | +0.22(+2.07%) |
Oct 28, 2008 | 9.054 | 10.94 | 8.973 | 10.64 | 5,090,036 | +1.68(+18.69%) |
Oct 27, 2008 | 8.695 | 9.425 | 8.695 | 8.961 | 5,005,580 | -0.03(-0.39%) |
Oct 24, 2008 | 9.274 | 9.848 | 8.921 | 8.996 | 5,358,732 | -0.72(-7.45%) |
Oct 23, 2008 | 9.848 | 10.05 | 9.280 | 9.721 | 5,005,599 | -0.10(-1.00%) |
Oct 22, 2008 | 9.871 | 10.29 | 9.581 | 9.819 | 3,635,182 | -0.60(-5.73%) |
Oct 21, 2008 | 10.73 | 10.89 | 10.26 | 10.42 | 4,181,551 | -0.01(-0.06%) |
Oct 20, 2008 | 10.10 | 10.62 | 10.10 | 10.42 | 3,812,832 | -0.02(-0.17%) |
Oct 17, 2008 | 9.865 | 10.95 | 9.865 | 10.44 | 0 | -0.02(-0.22%) |
Oct 16, 2008 | 9.483 | 10.97 | 9.477 | 10.46 | 6,480,970 | +0.40(+3.98%) |
Oct 15, 2008 | 11.40 | 12.46 | 10.02 | 10.06 | 4,416,565 | -0.97(-8.78%) |
Oct 14, 2008 | 12.44 | 12.75 | 10.79 | 11.03 | 5,098,186 | -0.82(-6.94%) |
Oct 13, 2008 | 10.47 | 11.87 | 9.483 | 11.85 | 4,176,801 | +1.78(+17.66%) |
Oct 10, 2008 | 9.413 | 10.64 | 9.002 | 10.07 | 6,589,296 | +0.30(+3.08%) |
Oct 09, 2008 | 10.58 | 11.36 | 9.773 | 9.773 | 6,909,110 | -1.40(-12.55%) |
Oct 08, 2008 | 11.85 | 11.98 | 10.54 | 11.18 | 4,232,533 | -0.09(-0.77%) |
Oct 07, 2008 | 12.72 | 13.33 | 11.18 | 11.26 | 4,400,876 | -1.34(-10.63%) |
Oct 06, 2008 | 13.45 | 14.00 | 12.60 | 12.60 | 3,201,008 | -1.15(-8.35%) |
Oct 03, 2008 | 13.80 | 14.49 | 13.21 | 13.75 | 0 | -0.28(-2.02%) |
Oct 02, 2008 | 13.96 | 15.04 | 13.76 | 14.03 | 5,061,215 | +0.26(+1.89%) |
Oct 01, 2008 | 13.33 | 14.15 | 13.00 | 13.77 | 2,216,413 | +0.59(+4.44%) |
Sep 30, 2008 | 13.24 | 13.28 | 12.68 | 13.19 | 3,387,296 | +0.15(+1.16%) |
Sep 29, 2008 | 14.49 | 14.49 | 12.58 | 13.04 | 6,147,492 | -0.30(-2.22%) |
Sep 26, 2008 | 13.51 | 13.51 | 13.14 | 13.33 | 0 | -0.10(-0.78%) |
Sep 25, 2008 | 13.50 | 14.02 | 13.21 | 13.44 | 2,097,320 | +0.03(+0.26%) |
Sep 24, 2008 | 13.71 | 13.91 | 13.33 | 13.40 | 2,124,682 | -0.31(-2.28%) |
Sep 23, 2008 | 14.21 | 14.32 | 13.06 | 13.71 | 4,907,100 | +0.39(+2.91%) |
Sep 22, 2008 | 14.21 | 14.49 | 13.24 | 13.33 | 3,852,383 | -1.20(-8.26%) |
Sep 19, 2008 | 14.31 | 16.21 | 14.26 | 14.53 | 0 | +0.82(+5.96%) |
Sep 18, 2008 | 13.34 | 14.21 | 13.13 | 13.71 | 5,995,949 | +0.54(+4.09%) |
Sep 17, 2008 | 13.40 | 13.58 | 13.11 | 13.17 | 5,330,504 | -0.54(-3.93%) |
Sep 16, 2008 | 13.35 | 13.73 | 13.22 | 13.71 | 6,293,753 | -0.10(-0.76%) |
Sep 15, 2008 | 13.45 | 14.13 | 13.45 | 13.81 | 4,298,110 | -0.14(-1.00%) |
Sep 12, 2008 | 14.02 | 14.03 | 13.71 | 13.95 | 3,561,222 | -0.05(-0.37%) |
Sep 11, 2008 | 13.49 | 14.03 | 13.33 | 14.00 | 4,947,564 | +0.32(+2.33%) |
Sep 10, 2008 | 14.06 | 14.11 | 13.62 | 13.69 | 4,963,982 | -0.27(-1.91%) |
Sep 09, 2008 | 14.42 | 15.13 | 13.86 | 13.95 | 5,090,669 | -0.38(-2.67%) |
Sep 08, 2008 | 15.15 | 15.15 | 14.00 | 14.33 | 5,366,922 | +0.28(+2.02%) |
Sep 05, 2008 | 13.91 | 14.06 | 13.62 | 14.05 | 0 | +0.18(+1.30%) |
Sep 04, 2008 | 14.32 | 14.72 | 13.73 | 13.87 | 12,337,122 | -1.49(-9.70%) |
Sep 03, 2008 | 15.30 | 15.45 | 14.70 | 15.36 | 8,065,808 | +0.54(+3.68%) |
Sep 02, 2008 | 15.07 | 15.21 | 14.50 | 14.82 | 3,092,578 | +0.01(+0.08%) |
Aug 29, 2008 | 14.83 | 14.95 | 14.71 | 14.80 | 0 | -0.02(-0.12%) |
Aug 28, 2008 | 13.97 | 14.82 | 13.97 | 14.82 | 7,393,449 | +0.33(+2.28%) |
Aug 27, 2008 | 14.43 | 14.62 | 14.16 | 14.49 | 3,128,811 | +0.05(+0.36%) |
Aug 26, 2008 | 14.20 | 14.44 | 14.15 | 14.44 | 2,342,832 | +0.18(+1.26%) |
Aug 25, 2008 | 14.51 | 14.60 | 14.23 | 14.26 | 2,088,620 | -0.35(-2.42%) |
Aug 22, 2008 | 14.65 | 14.76 | 14.42 | 14.61 | 2,447,246 | -0.03(-0.24%) |
Aug 21, 2008 | 14.35 | 14.72 | 14.29 | 14.65 | 3,804,707 | +0.20(+1.36%) |
Aug 20, 2008 | 14.40 | 14.55 | 14.11 | 14.45 | 3,709,518 | +0.07(+0.48%) |
Aug 19, 2008 | 14.40 | 14.82 | 14.20 | 14.38 | 4,109,951 | -0.02(-0.12%) |
Aug 18, 2008 | 14.55 | 14.72 | 14.33 | 14.40 | 2,960,273 | -0.09(-0.60%) |
Aug 15, 2008 | 14.80 | 14.80 | 14.29 | 14.49 | 0 | +0.19(+1.34%) |
Aug 14, 2008 | 14.00 | 14.40 | 14.00 | 14.29 | 3,141,530 | +0.10(+0.74%) |
Aug 13, 2008 | 14.30 | 14.62 | 14.04 | 14.19 | 3,902,783 | -0.13(-0.89%) |
Aug 12, 2008 | 14.71 | 14.72 | 14.22 | 14.32 | 4,921,046 | -0.41(-2.79%) |
Aug 11, 2008 | 14.18 | 14.83 | 14.18 | 14.73 | 5,391,458 | +0.32(+2.25%) |
Aug 08, 2008 | 14.06 | 14.49 | 14.06 | 14.40 | 5,255,963 | +0.26(+1.84%) |
Aug 07, 2008 | 14.18 | 14.44 | 14.00 | 14.14 | 4,215,698 | -0.20(-1.41%) |
Aug 06, 2008 | 14.44 | 14.49 | 14.24 | 14.35 | 2,398,053 | -0.13(-0.88%) |
Aug 05, 2008 | 13.83 | 14.49 | 13.81 | 14.47 | 4,164,395 | +0.32(+2.29%) |
Aug 04, 2008 | 14.07 | 14.32 | 13.85 | 14.15 | 2,928,359 | +0.08(+0.54%) |