Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.03 | 11.27 | 10.22 | 10.89 | 5,666,513 | -0.20(-1.78%) |
Oct 30, 2008 | 10.77 | 11.21 | 10.14 | 11.09 | 5,369,860 | +0.98(+9.66%) |
Oct 29, 2008 | 9.436 | 10.55 | 9.297 | 10.11 | 4,928,979 | +0.67(+7.13%) |
Oct 28, 2008 | 9.116 | 9.477 | 8.320 | 9.436 | 6,011,688 | +0.75(+8.70%) |
Oct 27, 2008 | 8.960 | 9.535 | 8.632 | 8.681 | 4,683,441 | -0.52(-5.62%) |
Oct 24, 2008 | 8.616 | 9.428 | 8.304 | 9.198 | 7,882,734 | -0.05(-0.53%) |
Oct 23, 2008 | 9.666 | 9.888 | 8.616 | 9.248 | 9,263,844 | -0.22(-2.34%) |
Oct 22, 2008 | 10.34 | 10.50 | 9.100 | 9.469 | 7,888,349 | -1.31(-12.18%) |
Oct 21, 2008 | 10.72 | 11.41 | 10.47 | 10.78 | 5,418,039 | -0.21(-1.94%) |
Oct 20, 2008 | 10.46 | 11.12 | 10.31 | 11.00 | 6,652,949 | +0.94(+9.30%) |
Oct 17, 2008 | 9.986 | 11.04 | 9.625 | 10.06 | 6,691,597 | -0.24(-2.31%) |
Oct 16, 2008 | 10.26 | 10.34 | 9.075 | 10.30 | 8,377,684 | +0.73(+7.63%) |
Oct 15, 2008 | 10.77 | 10.93 | 9.494 | 9.568 | 6,621,444 | -1.81(-15.87%) |
Oct 14, 2008 | 11.95 | 12.55 | 10.90 | 11.37 | 8,552,031 | -0.18(-1.56%) |
Oct 13, 2008 | 10.27 | 11.59 | 10.22 | 11.55 | 6,574,287 | +1.94(+20.14%) |
Oct 10, 2008 | 9.912 | 10.21 | 8.534 | 9.617 | 11,282,939 | -0.80(-7.72%) |
Oct 09, 2008 | 11.73 | 12.11 | 10.35 | 10.42 | 7,340,768 | -1.09(-9.48%) |
Oct 08, 2008 | 10.51 | 12.20 | 10.13 | 11.51 | 9,764,060 | +0.52(+4.70%) |
Oct 07, 2008 | 12.49 | 12.53 | 10.78 | 11.00 | 8,143,003 | -1.17(-9.64%) |
Oct 06, 2008 | 12.73 | 12.81 | 10.65 | 12.17 | 10,507,431 | -0.96(-7.31%) |
Oct 03, 2008 | 13.10 | 14.31 | 12.98 | 13.13 | 5,500,171 | -0.16(-1.17%) |
Oct 02, 2008 | 15.24 | 15.25 | 13.06 | 13.28 | 7,649,352 | -2.14(-13.88%) |
Oct 01, 2008 | 16.01 | 16.12 | 15.01 | 15.43 | 5,265,322 | -1.00(-6.09%) |
Sep 30, 2008 | 15.48 | 16.43 | 15.35 | 16.43 | 5,505,078 | +1.44(+9.64%) |
Sep 29, 2008 | 16.32 | 16.44 | 14.65 | 14.98 | 4,487,502 | -2.00(-11.79%) |
Sep 26, 2008 | 16.57 | 17.03 | 16.23 | 16.99 | 5,091,772 | -0.09(-0.53%) |
Sep 25, 2008 | 17.13 | 17.17 | 16.50 | 17.08 | 4,396,921 | +0.39(+2.36%) |
Sep 24, 2008 | 17.04 | 17.31 | 16.57 | 16.68 | 4,336,132 | -0.07(-0.44%) |
Sep 23, 2008 | 18.77 | 18.79 | 16.53 | 16.76 | 7,875,812 | -2.38(-12.44%) |
Sep 22, 2008 | 19.05 | 19.74 | 18.77 | 19.14 | 4,628,408 | -0.26(-1.35%) |
Sep 19, 2008 | 19.38 | 19.50 | 18.41 | 19.40 | 5,883,354 | +1.63(+9.19%) |
Sep 18, 2008 | 16.85 | 18.08 | 16.37 | 17.76 | 7,516,941 | +1.53(+9.40%) |
Sep 17, 2008 | 17.03 | 17.70 | 16.22 | 16.24 | 7,556,078 | -1.00(-5.81%) |
Sep 16, 2008 | 15.88 | 17.30 | 15.66 | 17.24 | 9,381,037 | +0.66(+3.96%) |
Sep 15, 2008 | 17.23 | 17.67 | 16.48 | 16.58 | 6,760,424 | -1.84(-9.98%) |
Sep 12, 2008 | 17.73 | 18.92 | 17.56 | 18.42 | 5,893,039 | +0.56(+3.12%) |
Sep 11, 2008 | 17.77 | 18.22 | 17.23 | 17.86 | 6,744,236 | -0.25(-1.36%) |
Sep 10, 2008 | 17.54 | 18.31 | 17.31 | 18.11 | 6,194,421 | +0.72(+4.15%) |
Sep 09, 2008 | 18.27 | 18.41 | 17.24 | 17.39 | 8,783,970 | -1.05(-5.70%) |
Sep 08, 2008 | 19.36 | 19.60 | 18.22 | 18.44 | 5,650,442 | -0.71(-3.73%) |
Sep 05, 2008 | 18.96 | 19.28 | 18.40 | 19.15 | 7,218,199 | -0.17(-0.89%) |
Sep 04, 2008 | 19.68 | 19.91 | 18.83 | 19.32 | 6,111,336 | -0.33(-1.67%) |
Sep 03, 2008 | 20.84 | 21.06 | 19.36 | 19.65 | 9,862,965 | -1.05(-5.07%) |
Sep 02, 2008 | 22.75 | 22.75 | 20.66 | 20.70 | 7,886,585 | -2.62(-11.22%) |
Aug 29, 2008 | 23.72 | 23.98 | 23.15 | 23.32 | 2,861,857 | -0.18(-0.77%) |
Aug 28, 2008 | 24.62 | 24.99 | 23.10 | 23.50 | 5,452,716 | -0.75(-3.08%) |
Aug 27, 2008 | 24.82 | 25.08 | 24.02 | 24.25 | 4,626,491 | +0.04(+0.17%) |
Aug 26, 2008 | 22.89 | 24.24 | 22.89 | 24.21 | 7,126,095 | +1.45(+6.38%) |
Aug 25, 2008 | 22.84 | 22.93 | 22.38 | 22.75 | 4,711,343 | +0.18(+0.80%) |
Aug 22, 2008 | 22.93 | 23.07 | 22.27 | 22.57 | 3,047,869 | -0.52(-2.24%) |
Aug 21, 2008 | 23.02 | 23.48 | 22.89 | 23.09 | 4,821,061 | +0.43(+1.92%) |
Aug 20, 2008 | 21.83 | 22.75 | 21.76 | 22.66 | 4,365,517 | +0.99(+4.58%) |
Aug 19, 2008 | 20.94 | 21.79 | 20.92 | 21.66 | 4,912,358 | +0.62(+2.96%) |
Aug 18, 2008 | 21.49 | 21.83 | 20.95 | 21.04 | 3,844,482 | -0.42(-1.95%) |
Aug 15, 2008 | 21.56 | 21.74 | 20.95 | 21.46 | 5,268,922 | -0.21(-0.95%) |
Aug 14, 2008 | 22.06 | 22.13 | 21.21 | 21.66 | 5,456,535 | -0.50(-2.26%) |
Aug 13, 2008 | 21.88 | 22.23 | 21.41 | 22.16 | 5,708,498 | +0.61(+2.82%) |
Aug 12, 2008 | 21.55 | 22.11 | 21.38 | 21.56 | 8,583,668 | +0.22(+1.04%) |
Aug 11, 2008 | 20.50 | 21.40 | 20.30 | 21.33 | 7,987,922 | +0.90(+4.42%) |
Aug 08, 2008 | 20.65 | 21.47 | 19.78 | 20.43 | 4,549,754 | -0.32(-1.54%) |
Aug 07, 2008 | 21.65 | 21.99 | 20.71 | 20.75 | 5,889,199 | -0.92(-4.24%) |
Aug 06, 2008 | 20.32 | 21.67 | 19.99 | 21.67 | 6,911,556 | +1.35(+6.62%) |
Aug 05, 2008 | 21.74 | 21.85 | 19.99 | 20.32 | 12,234,650 | -1.49(-6.81%) |
Aug 04, 2008 | 23.71 | 24.02 | 21.47 | 21.81 | 7,583,717 | -1.82(-7.71%) |