Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.23 | 10.88 | 9.970 | 10.57 | 11,827,492 | +0.48(+4.80%) |
Oct 30, 2008 | 9.925 | 10.19 | 9.862 | 10.09 | 10,893,994 | +0.36(+3.69%) |
Oct 29, 2008 | 9.718 | 10.09 | 9.620 | 9.727 | 11,186,458 | -0.25(-2.52%) |
Oct 28, 2008 | 9.790 | 10.01 | 9.207 | 9.979 | 13,731,900 | +0.41(+4.32%) |
Oct 27, 2008 | 9.826 | 10.13 | 9.566 | 9.566 | 9,881,086 | -0.28(-2.83%) |
Oct 24, 2008 | 10.22 | 10.38 | 9.817 | 9.844 | 12,549,471 | -0.80(-7.50%) |
Oct 23, 2008 | 10.79 | 11.05 | 10.19 | 10.64 | 15,962,996 | -0.13(-1.17%) |
Oct 22, 2008 | 11.30 | 11.48 | 10.45 | 10.77 | 13,901,721 | -0.61(-5.36%) |
Oct 21, 2008 | 11.37 | 11.65 | 10.98 | 11.38 | 7,843,898 | -0.20(-1.71%) |
Oct 20, 2008 | 11.01 | 11.59 | 10.78 | 11.58 | 10,003,763 | +0.64(+5.82%) |
Oct 17, 2008 | 10.96 | 11.26 | 10.80 | 10.94 | 14,663,792 | -0.27(-2.40%) |
Oct 16, 2008 | 10.95 | 11.28 | 10.28 | 11.21 | 19,643,840 | +0.83(+8.05%) |
Oct 15, 2008 | 11.22 | 11.40 | 10.35 | 10.37 | 14,068,097 | -0.68(-6.17%) |
Oct 14, 2008 | 11.67 | 11.84 | 10.86 | 11.06 | 17,074,640 | -0.17(-1.52%) |
Oct 13, 2008 | 10.94 | 12.11 | 10.88 | 11.23 | 21,448,996 | +0.57(+5.30%) |
Oct 10, 2008 | 10.33 | 11.10 | 10.10 | 10.66 | 27,205,856 | +0.12(+1.11%) |
Oct 09, 2008 | 10.85 | 11.04 | 10.45 | 10.54 | 19,211,934 | +0.14(+1.38%) |
Oct 08, 2008 | 10.79 | 11.33 | 10.38 | 10.40 | 15,042,107 | -0.56(-5.08%) |
Oct 07, 2008 | 11.68 | 11.91 | 10.96 | 10.96 | 13,564,561 | -0.54(-4.68%) |
Oct 06, 2008 | 11.84 | 12.28 | 10.95 | 11.50 | 16,956,382 | -0.57(-4.69%) |
Oct 03, 2008 | 12.24 | 12.37 | 11.92 | 12.06 | 0 | +0.04(+0.37%) |
Oct 02, 2008 | 12.72 | 13.43 | 12.01 | 12.02 | 16,290,689 | -0.73(-5.70%) |
Oct 01, 2008 | 12.91 | 13.06 | 12.63 | 12.74 | 12,011,207 | -0.28(-2.14%) |
Sep 30, 2008 | 12.98 | 13.08 | 12.40 | 13.02 | 10,554,929 | +0.33(+2.62%) |
Sep 29, 2008 | 13.08 | 13.48 | 12.58 | 12.69 | 13,952,591 | -0.39(-2.95%) |
Sep 26, 2008 | 13.21 | 13.45 | 12.88 | 13.07 | 0 | -0.35(-2.61%) |
Sep 25, 2008 | 13.33 | 13.68 | 13.24 | 13.42 | 9,225,145 | +0.20(+1.49%) |
Sep 24, 2008 | 13.68 | 13.69 | 13.04 | 13.23 | 11,398,057 | -0.44(-3.22%) |
Sep 23, 2008 | 13.30 | 14.12 | 13.29 | 13.67 | 16,167,649 | +0.42(+3.18%) |
Sep 22, 2008 | 13.80 | 14.03 | 12.74 | 13.24 | 10,375,081 | -0.83(-5.87%) |
Sep 19, 2008 | 14.30 | 14.56 | 13.91 | 14.07 | 0 | +0.07(+0.51%) |
Sep 18, 2008 | 14.15 | 14.15 | 13.32 | 14.00 | 20,034,628 | -0.01(-0.06%) |
Sep 17, 2008 | 14.53 | 14.64 | 13.84 | 14.01 | 20,094,570 | -0.72(-4.88%) |
Sep 16, 2008 | 14.16 | 15.05 | 14.15 | 14.73 | 22,139,860 | +0.32(+2.24%) |
Sep 15, 2008 | 14.13 | 14.76 | 14.13 | 14.40 | 15,012,779 | -0.13(-0.87%) |
Sep 12, 2008 | 14.45 | 14.71 | 14.16 | 14.53 | 14,833,577 | -0.01(-0.06%) |
Sep 11, 2008 | 14.12 | 14.56 | 14.00 | 14.54 | 14,480,014 | +0.26(+1.82%) |
Sep 10, 2008 | 14.21 | 14.35 | 14.02 | 14.28 | 14,401,572 | +0.28(+1.99%) |
Sep 09, 2008 | 14.11 | 14.36 | 13.94 | 14.00 | 13,418,619 | -0.19(-1.33%) |
Sep 08, 2008 | 14.10 | 14.29 | 13.37 | 14.19 | 13,187,071 | +0.06(+0.44%) |
Sep 05, 2008 | 13.93 | 14.20 | 13.78 | 14.12 | 0 | +0.12(+0.83%) |
Sep 04, 2008 | 13.86 | 14.14 | 13.68 | 14.01 | 14,203,929 | -0.10(-0.70%) |
Sep 03, 2008 | 13.79 | 14.35 | 13.79 | 14.11 | 11,901,192 | +0.28(+2.01%) |
Sep 02, 2008 | 14.21 | 14.36 | 13.68 | 13.83 | 11,789,204 | +0.16(+1.18%) |
Aug 29, 2008 | 13.80 | 13.85 | 13.57 | 13.67 | 0 | -0.23(-1.68%) |
Aug 28, 2008 | 13.56 | 13.99 | 13.44 | 13.90 | 6,678,351 | +0.39(+2.92%) |
Aug 27, 2008 | 13.24 | 13.70 | 13.13 | 13.51 | 8,885,483 | +0.25(+1.90%) |
Aug 26, 2008 | 13.35 | 13.46 | 13.13 | 13.25 | 7,855,541 | -0.04(-0.27%) |
Aug 25, 2008 | 13.62 | 13.64 | 13.24 | 13.29 | 7,389,324 | -0.39(-2.89%) |
Aug 22, 2008 | 13.45 | 13.70 | 13.24 | 13.68 | 0 | +0.34(+2.56%) |
Aug 21, 2008 | 13.13 | 13.59 | 13.01 | 13.34 | 10,489,886 | +0.07(+0.54%) |
Aug 20, 2008 | 13.48 | 13.76 | 13.09 | 13.27 | 13,057,463 | -0.19(-1.40%) |
Aug 19, 2008 | 13.90 | 13.94 | 13.41 | 13.46 | 11,982,531 | -0.20(-1.45%) |
Aug 18, 2008 | 13.95 | 14.03 | 13.54 | 13.66 | 10,659,493 | -0.38(-2.69%) |
Aug 15, 2008 | 13.39 | 14.09 | 13.26 | 14.03 | 0 | +0.71(+5.32%) |
Aug 14, 2008 | 13.10 | 13.56 | 13.10 | 13.33 | 11,120,387 | +0.13(+0.95%) |
Aug 13, 2008 | 13.15 | 13.38 | 13.07 | 13.20 | 15,765,547 | -0.04(-0.34%) |
Aug 12, 2008 | 13.48 | 13.62 | 13.18 | 13.24 | 21,003,726 | -0.46(-3.34%) |
Aug 11, 2008 | 14.18 | 14.22 | 13.53 | 13.70 | 18,814,610 | -0.48(-3.35%) |
Aug 08, 2008 | 13.86 | 14.31 | 13.80 | 14.18 | 19,251,062 | +0.57(+4.22%) |
Aug 07, 2008 | 14.58 | 14.58 | 13.54 | 13.60 | 18,398,676 | -1.17(-7.90%) |
Aug 06, 2008 | 14.70 | 14.80 | 14.38 | 14.77 | 13,096,804 | -0.01(-0.06%) |
Aug 05, 2008 | 14.53 | 14.80 | 14.29 | 14.78 | 16,673,004 | +0.35(+2.42%) |
Aug 04, 2008 | 14.13 | 14.73 | 13.95 | 14.43 | 14,224,214 | +0.24(+1.71%) |