Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.92 | 11.40 | 10.89 | 11.22 | 3,781,217 | +0.25(+2.31%) |
Oct 30, 2008 | 10.92 | 11.07 | 10.75 | 10.96 | 3,255,958 | +0.30(+2.80%) |
Oct 29, 2008 | 10.72 | 11.09 | 10.54 | 10.67 | 4,512,853 | -0.06(-0.55%) |
Oct 28, 2008 | 9.955 | 10.72 | 9.865 | 10.72 | 5,156,222 | +0.98(+10.08%) |
Oct 27, 2008 | 9.684 | 10.10 | 9.525 | 9.743 | 4,084,733 | -0.05(-0.55%) |
Oct 24, 2008 | 9.647 | 10.06 | 9.430 | 9.797 | 4,276,216 | -0.28(-2.78%) |
Oct 23, 2008 | 10.28 | 10.29 | 9.661 | 10.08 | 7,746,207 | -0.10(-0.98%) |
Oct 22, 2008 | 10.12 | 10.49 | 9.933 | 10.18 | 5,993,964 | -0.31(-2.94%) |
Oct 21, 2008 | 10.36 | 10.84 | 10.28 | 10.48 | 6,714,213 | +0.00(+0.00%) |
Oct 20, 2008 | 10.24 | 10.52 | 10.00 | 10.48 | 5,196,251 | +0.35(+3.44%) |
Oct 17, 2008 | 10.35 | 10.53 | 10.03 | 10.14 | 5,601,091 | -0.36(-3.41%) |
Oct 16, 2008 | 11.15 | 11.29 | 10.41 | 10.49 | 8,824,736 | -0.66(-5.93%) |
Oct 15, 2008 | 11.99 | 12.04 | 11.13 | 11.15 | 3,914,719 | -1.04(-8.50%) |
Oct 14, 2008 | 12.05 | 13.64 | 11.63 | 12.19 | 7,302,893 | +0.51(+4.34%) |
Oct 13, 2008 | 10.97 | 11.68 | 10.75 | 11.68 | 4,359,464 | +1.02(+9.60%) |
Oct 10, 2008 | 11.49 | 11.49 | 10.41 | 10.66 | 6,946,690 | -0.87(-7.58%) |
Oct 09, 2008 | 12.27 | 12.42 | 11.54 | 11.54 | 5,906,760 | -0.74(-6.01%) |
Oct 08, 2008 | 12.54 | 13.19 | 12.27 | 12.27 | 5,409,653 | -0.55(-4.31%) |
Oct 07, 2008 | 13.91 | 14.01 | 12.82 | 12.83 | 4,227,376 | -1.01(-7.30%) |
Oct 06, 2008 | 14.41 | 14.52 | 13.37 | 13.84 | 5,461,148 | -0.65(-4.50%) |
Oct 03, 2008 | 14.89 | 15.07 | 14.49 | 14.49 | 0 | -0.24(-1.66%) |
Oct 02, 2008 | 14.87 | 15.03 | 14.69 | 14.73 | 3,477,322 | -0.23(-1.54%) |
Oct 01, 2008 | 14.95 | 15.14 | 14.76 | 14.96 | 4,312,433 | -0.10(-0.63%) |
Sep 30, 2008 | 14.60 | 15.06 | 14.29 | 15.06 | 4,373,574 | +0.74(+5.15%) |
Sep 29, 2008 | 15.00 | 15.12 | 14.29 | 14.32 | 4,056,583 | -0.84(-5.53%) |
Sep 26, 2008 | 15.39 | 15.39 | 15.03 | 15.16 | 0 | -0.24(-1.53%) |
Sep 25, 2008 | 15.40 | 15.61 | 15.30 | 15.39 | 1,758,103 | +0.09(+0.56%) |
Sep 24, 2008 | 15.37 | 15.51 | 15.21 | 15.31 | 2,344,016 | -0.06(-0.41%) |
Sep 23, 2008 | 15.53 | 15.80 | 15.31 | 15.37 | 3,839,632 | -0.09(-0.59%) |
Sep 22, 2008 | 15.85 | 15.99 | 15.41 | 15.46 | 2,190,384 | -0.60(-3.75%) |
Sep 19, 2008 | 15.39 | 18.10 | 15.39 | 16.06 | 0 | -0.16(-1.00%) |
Sep 18, 2008 | 15.65 | 16.25 | 15.44 | 16.23 | 6,048,733 | +0.75(+4.86%) |
Sep 17, 2008 | 15.86 | 16.05 | 15.45 | 15.47 | 3,938,948 | -0.62(-3.83%) |
Sep 16, 2008 | 15.99 | 16.19 | 15.79 | 16.09 | 4,860,481 | -0.12(-0.75%) |
Sep 15, 2008 | 16.23 | 16.56 | 16.15 | 16.21 | 2,892,585 | -0.36(-2.16%) |
Sep 12, 2008 | 16.32 | 16.60 | 16.12 | 16.57 | 3,910,489 | +0.08(+0.47%) |
Sep 11, 2008 | 16.12 | 16.54 | 15.87 | 16.49 | 4,129,991 | +0.27(+1.67%) |
Sep 10, 2008 | 16.44 | 16.73 | 16.02 | 16.22 | 4,072,573 | -0.11(-0.67%) |
Sep 09, 2008 | 16.40 | 17.18 | 16.25 | 16.33 | 4,279,788 | -0.13(-0.80%) |
Sep 08, 2008 | 16.06 | 16.48 | 16.03 | 16.46 | 3,779,980 | +0.57(+3.56%) |
Sep 05, 2008 | 15.81 | 15.94 | 15.63 | 15.89 | 0 | +0.06(+0.40%) |
Sep 04, 2008 | 15.79 | 16.03 | 15.48 | 15.83 | 4,678,023 | -0.04(-0.23%) |
Sep 03, 2008 | 15.67 | 15.89 | 15.55 | 15.87 | 3,828,966 | +0.24(+1.54%) |
Sep 02, 2008 | 15.77 | 15.95 | 15.56 | 15.63 | 2,922,358 | +0.17(+1.08%) |
Aug 29, 2008 | 15.55 | 15.65 | 15.46 | 15.46 | 0 | -0.18(-1.16%) |
Aug 28, 2008 | 15.42 | 15.66 | 15.26 | 15.64 | 1,657,876 | +0.29(+1.89%) |
Aug 27, 2008 | 15.38 | 15.50 | 15.31 | 15.35 | 1,759,526 | -0.01(-0.06%) |
Aug 26, 2008 | 15.20 | 15.36 | 15.14 | 15.36 | 2,248,955 | +0.06(+0.41%) |
Aug 25, 2008 | 15.48 | 15.58 | 15.26 | 15.30 | 6,182,639 | -0.26(-1.66%) |
Aug 22, 2008 | 15.39 | 15.56 | 15.35 | 15.56 | 0 | +0.25(+1.63%) |
Aug 21, 2008 | 14.74 | 15.38 | 14.74 | 15.31 | 2,028,217 | -0.03(-0.21%) |
Aug 20, 2008 | 15.37 | 15.56 | 15.17 | 15.34 | 2,892,207 | -0.02(-0.15%) |
Aug 19, 2008 | 15.55 | 15.55 | 15.32 | 15.36 | 2,937,732 | -0.27(-1.74%) |
Aug 18, 2008 | 15.74 | 15.91 | 15.55 | 15.63 | 2,642,704 | -0.23(-1.46%) |
Aug 15, 2008 | 16.13 | 16.18 | 15.81 | 15.86 | 0 | -0.20(-1.24%) |
Aug 14, 2008 | 15.92 | 16.12 | 15.86 | 16.06 | 3,037,012 | +0.04(+0.25%) |
Aug 13, 2008 | 16.01 | 16.21 | 15.57 | 16.02 | 3,735,928 | -0.09(-0.56%) |
Aug 12, 2008 | 16.28 | 16.51 | 16.07 | 16.11 | 3,085,404 | -0.27(-1.63%) |
Aug 11, 2008 | 15.92 | 16.38 | 15.87 | 16.38 | 3,846,703 | +0.50(+3.14%) |
Aug 08, 2008 | 15.57 | 15.98 | 15.52 | 15.88 | 2,578,547 | +0.30(+1.95%) |
Aug 07, 2008 | 15.62 | 15.75 | 15.39 | 15.58 | 3,978,796 | -0.09(-0.55%) |
Aug 06, 2008 | 15.85 | 15.85 | 15.45 | 15.66 | 3,178,117 | -0.20(-1.26%) |
Aug 05, 2008 | 14.46 | 16.22 | 14.46 | 15.86 | 7,141,506 | +1.47(+10.19%) |
Aug 04, 2008 | 14.37 | 14.51 | 14.23 | 14.40 | 2,158,700 | +0.08(+0.57%) |