Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.89 | 11.37 | 10.86 | 11.19 | 3,791,264 | +0.25(+2.31%) |
Oct 30, 2008 | 10.89 | 11.04 | 10.72 | 10.94 | 3,264,610 | +0.30(+2.80%) |
Oct 29, 2008 | 10.69 | 11.06 | 10.51 | 10.64 | 4,524,845 | -0.06(-0.55%) |
Oct 28, 2008 | 9.929 | 10.70 | 9.839 | 10.70 | 5,169,924 | +0.98(+10.08%) |
Oct 27, 2008 | 9.658 | 10.07 | 9.500 | 9.717 | 4,095,588 | -0.05(-0.55%) |
Oct 24, 2008 | 9.622 | 10.03 | 9.405 | 9.771 | 4,287,579 | -0.28(-2.78%) |
Oct 23, 2008 | 10.25 | 10.26 | 9.635 | 10.05 | 7,766,791 | -0.10(-0.98%) |
Oct 22, 2008 | 10.10 | 10.47 | 9.906 | 10.15 | 6,009,891 | -0.31(-2.94%) |
Oct 21, 2008 | 10.33 | 10.81 | 10.25 | 10.46 | 6,732,055 | +0.00(+0.00%) |
Oct 20, 2008 | 10.21 | 10.49 | 9.974 | 10.46 | 5,210,059 | +0.35(+3.44%) |
Oct 17, 2008 | 10.32 | 10.50 | 10.00 | 10.11 | 5,615,975 | -0.36(-3.41%) |
Oct 16, 2008 | 11.13 | 11.26 | 10.38 | 10.47 | 8,848,186 | -0.66(-5.93%) |
Oct 15, 2008 | 11.96 | 12.01 | 11.10 | 11.13 | 3,925,121 | -1.03(-8.50%) |
Oct 14, 2008 | 12.01 | 13.60 | 11.60 | 12.16 | 7,322,299 | +0.51(+4.34%) |
Oct 13, 2008 | 10.94 | 11.65 | 10.72 | 11.65 | 4,371,048 | +1.02(+9.60%) |
Oct 10, 2008 | 11.46 | 11.46 | 10.38 | 10.63 | 6,965,150 | -0.87(-7.57%) |
Oct 09, 2008 | 12.24 | 12.39 | 11.50 | 11.50 | 5,922,456 | -0.74(-6.01%) |
Oct 08, 2008 | 12.51 | 13.15 | 12.24 | 12.24 | 5,424,028 | -0.55(-4.31%) |
Oct 07, 2008 | 13.87 | 13.97 | 12.79 | 12.79 | 4,238,609 | -1.01(-7.30%) |
Oct 06, 2008 | 14.37 | 14.48 | 13.33 | 13.80 | 5,475,660 | -0.65(-4.50%) |
Oct 03, 2008 | 14.85 | 15.03 | 14.45 | 14.45 | 0 | -0.24(-1.66%) |
Oct 02, 2008 | 14.83 | 14.99 | 14.65 | 14.69 | 3,486,562 | -0.23(-1.54%) |
Oct 01, 2008 | 14.91 | 15.10 | 14.72 | 14.92 | 4,323,892 | -0.09(-0.63%) |
Sep 30, 2008 | 14.57 | 15.02 | 14.25 | 15.02 | 4,385,196 | +0.74(+5.15%) |
Sep 29, 2008 | 14.96 | 15.08 | 14.25 | 14.28 | 4,067,363 | -0.84(-5.53%) |
Sep 26, 2008 | 15.35 | 15.35 | 14.99 | 15.12 | 0 | -0.23(-1.53%) |
Sep 25, 2008 | 15.36 | 15.56 | 15.26 | 15.35 | 1,762,775 | +0.09(+0.56%) |
Sep 24, 2008 | 15.33 | 15.46 | 15.17 | 15.27 | 2,350,244 | -0.06(-0.41%) |
Sep 23, 2008 | 15.49 | 15.75 | 15.27 | 15.33 | 3,849,835 | -0.09(-0.59%) |
Sep 22, 2008 | 15.81 | 15.95 | 15.37 | 15.42 | 2,196,205 | -0.60(-3.75%) |
Sep 19, 2008 | 15.35 | 18.05 | 15.35 | 16.02 | 0 | -0.16(-1.00%) |
Sep 18, 2008 | 15.60 | 16.21 | 15.40 | 16.18 | 6,064,806 | +0.75(+4.86%) |
Sep 17, 2008 | 15.82 | 16.01 | 15.41 | 15.43 | 3,949,415 | -0.61(-3.83%) |
Sep 16, 2008 | 15.95 | 16.15 | 15.74 | 16.05 | 4,873,396 | -0.12(-0.75%) |
Sep 15, 2008 | 16.19 | 16.51 | 16.11 | 16.17 | 2,900,271 | -0.36(-2.16%) |
Sep 12, 2008 | 16.27 | 16.56 | 16.07 | 16.53 | 3,920,880 | +0.08(+0.47%) |
Sep 11, 2008 | 16.08 | 16.49 | 15.83 | 16.45 | 4,140,965 | +0.27(+1.67%) |
Sep 10, 2008 | 16.39 | 16.69 | 15.97 | 16.18 | 4,083,395 | -0.11(-0.66%) |
Sep 09, 2008 | 16.35 | 17.14 | 16.20 | 16.29 | 4,291,161 | -0.13(-0.80%) |
Sep 08, 2008 | 16.02 | 16.44 | 15.98 | 16.42 | 3,790,024 | +0.56(+3.56%) |
Sep 05, 2008 | 15.77 | 15.90 | 15.59 | 15.85 | 0 | +0.06(+0.40%) |
Sep 04, 2008 | 15.75 | 15.98 | 15.44 | 15.79 | 4,690,454 | -0.04(-0.23%) |
Sep 03, 2008 | 15.63 | 15.85 | 15.51 | 15.83 | 3,839,140 | +0.24(+1.54%) |
Sep 02, 2008 | 15.73 | 15.91 | 15.52 | 15.59 | 2,930,124 | +0.17(+1.08%) |
Aug 29, 2008 | 15.51 | 15.60 | 15.42 | 15.42 | 0 | -0.18(-1.16%) |
Aug 28, 2008 | 15.37 | 15.62 | 15.22 | 15.60 | 1,662,281 | +0.29(+1.89%) |
Aug 27, 2008 | 15.34 | 15.46 | 15.27 | 15.31 | 1,764,201 | -0.01(-0.06%) |
Aug 26, 2008 | 15.16 | 15.32 | 15.10 | 15.32 | 2,254,931 | +0.06(+0.41%) |
Aug 25, 2008 | 15.44 | 15.54 | 15.22 | 15.26 | 6,199,068 | -0.26(-1.66%) |
Aug 22, 2008 | 15.35 | 15.51 | 15.31 | 15.51 | 0 | +0.25(+1.63%) |
Aug 21, 2008 | 14.70 | 15.34 | 14.70 | 15.27 | 2,033,607 | -0.03(-0.21%) |
Aug 20, 2008 | 15.33 | 15.52 | 15.13 | 15.30 | 2,899,892 | -0.02(-0.15%) |
Aug 19, 2008 | 15.51 | 15.51 | 15.27 | 15.32 | 2,945,538 | -0.27(-1.74%) |
Aug 18, 2008 | 15.70 | 15.87 | 15.51 | 15.59 | 2,649,726 | -0.23(-1.46%) |
Aug 15, 2008 | 16.08 | 16.14 | 15.77 | 15.82 | 0 | -0.20(-1.24%) |
Aug 14, 2008 | 15.88 | 16.08 | 15.82 | 16.02 | 3,045,082 | +0.04(+0.25%) |
Aug 13, 2008 | 15.97 | 16.16 | 15.53 | 15.98 | 3,745,855 | -0.09(-0.56%) |
Aug 12, 2008 | 16.23 | 16.46 | 16.03 | 16.07 | 3,093,603 | -0.27(-1.63%) |
Aug 11, 2008 | 15.88 | 16.34 | 15.83 | 16.34 | 3,856,925 | +0.50(+3.14%) |
Aug 08, 2008 | 15.53 | 15.93 | 15.48 | 15.84 | 2,585,399 | +0.30(+1.95%) |
Aug 07, 2008 | 15.58 | 15.70 | 15.35 | 15.54 | 3,989,369 | -0.09(-0.55%) |
Aug 06, 2008 | 15.80 | 15.80 | 15.41 | 15.62 | 3,186,562 | -0.20(-1.26%) |
Aug 05, 2008 | 14.42 | 16.18 | 14.42 | 15.82 | 7,160,483 | +1.46(+10.19%) |
Aug 04, 2008 | 14.33 | 14.47 | 14.19 | 14.36 | 2,164,436 | +0.08(+0.57%) |