Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.35 | 10.88 | 10.08 | 10.62 | 1,910,160 | +0.32(+3.11%) |
Oct 30, 2008 | 10.19 | 10.39 | 9.980 | 10.30 | 1,434,505 | +0.24(+2.39%) |
Oct 29, 2008 | 9.950 | 10.34 | 9.780 | 10.06 | 2,282,612 | +0.09(+0.90%) |
Oct 28, 2008 | 9.450 | 10.00 | 9.040 | 9.970 | 2,455,115 | +0.68(+7.32%) |
Oct 27, 2008 | 9.180 | 9.740 | 9.160 | 9.290 | 1,581,621 | -0.08(-0.85%) |
Oct 24, 2008 | 8.800 | 9.680 | 8.800 | 9.370 | 1,810,290 | -0.40(-4.09%) |
Oct 23, 2008 | 9.800 | 10.00 | 9.460 | 9.770 | 1,953,060 | +0.10(+1.03%) |
Oct 22, 2008 | 9.770 | 10.02 | 9.470 | 9.670 | 2,504,000 | -0.35(-3.49%) |
Oct 21, 2008 | 10.27 | 10.63 | 9.970 | 10.02 | 1,502,256 | -0.42(-4.02%) |
Oct 20, 2008 | 9.810 | 11.00 | 9.760 | 10.44 | 2,718,627 | +0.78(+8.07%) |
Oct 17, 2008 | 9.150 | 9.980 | 9.150 | 9.660 | 2,747,456 | +0.14(+1.47%) |
Oct 16, 2008 | 9.750 | 9.920 | 8.790 | 9.520 | 1,836,407 | -0.03(-0.31%) |
Oct 15, 2008 | 10.26 | 10.37 | 9.430 | 9.550 | 2,936,137 | -0.88(-8.44%) |
Oct 14, 2008 | 11.51 | 12.00 | 9.870 | 10.43 | 2,712,240 | -0.43(-3.96%) |
Oct 13, 2008 | 11.44 | 11.44 | 10.28 | 10.86 | 2,196,664 | +0.53(+5.13%) |
Oct 10, 2008 | 9.370 | 10.33 | 9.200 | 10.33 | 5,960,835 | +0.23(+2.28%) |
Oct 09, 2008 | 10.37 | 10.37 | 9.490 | 10.10 | 3,033,739 | +0.28(+2.85%) |
Oct 08, 2008 | 9.700 | 10.30 | 9.330 | 9.820 | 3,616,361 | -0.28(-2.77%) |
Oct 07, 2008 | 11.15 | 11.15 | 10.00 | 10.10 | 4,663,402 | -0.83(-7.59%) |
Oct 06, 2008 | 11.64 | 12.38 | 10.25 | 10.93 | 6,744,772 | -1.05(-8.76%) |
Oct 03, 2008 | 12.55 | 12.64 | 11.58 | 11.98 | 4,019,822 | -0.37(-3.00%) |
Oct 02, 2008 | 14.20 | 14.20 | 12.04 | 12.35 | 5,116,627 | -1.01(-7.56%) |
Oct 01, 2008 | 13.92 | 14.00 | 13.15 | 13.36 | 3,388,647 | -0.64(-4.57%) |
Sep 30, 2008 | 14.49 | 14.79 | 13.75 | 14.00 | 3,720,176 | -0.09(-0.64%) |
Sep 29, 2008 | 14.07 | 14.39 | 13.71 | 14.09 | 3,634,666 | -0.33(-2.29%) |
Sep 26, 2008 | 14.38 | 14.60 | 14.22 | 14.42 | 0 | -0.34(-2.30%) |
Sep 25, 2008 | 14.83 | 15.15 | 14.57 | 14.76 | 2,505,337 | +0.06(+0.41%) |
Sep 24, 2008 | 14.32 | 15.09 | 14.24 | 14.70 | 3,977,697 | +0.38(+2.65%) |
Sep 23, 2008 | 15.16 | 15.55 | 14.06 | 14.32 | 6,193,538 | -0.87(-5.73%) |
Sep 22, 2008 | 16.38 | 16.38 | 14.98 | 15.19 | 4,825,275 | -1.31(-7.94%) |
Sep 19, 2008 | 17.05 | 20.70 | 14.80 | 16.50 | 0 | +1.31(+8.62%) |
Sep 18, 2008 | 15.57 | 17.12 | 14.39 | 15.19 | 6,012,163 | -0.13(-0.85%) |
Sep 17, 2008 | 15.03 | 15.61 | 14.61 | 15.32 | 4,038,533 | -0.01(-0.07%) |
Sep 16, 2008 | 15.09 | 15.53 | 14.61 | 15.33 | 3,265,601 | +0.13(+0.86%) |
Sep 15, 2008 | 14.99 | 15.74 | 14.78 | 15.20 | 1,856,046 | -0.46(-2.94%) |
Sep 12, 2008 | 15.93 | 16.00 | 15.31 | 15.66 | 2,232,785 | -0.37(-2.31%) |
Sep 11, 2008 | 15.34 | 16.03 | 14.76 | 16.03 | 3,013,806 | +0.30(+1.91%) |
Sep 10, 2008 | 16.09 | 16.26 | 15.03 | 15.73 | 2,402,680 | -0.30(-1.87%) |
Sep 09, 2008 | 16.99 | 17.00 | 15.94 | 16.03 | 2,672,010 | -0.47(-2.85%) |
Sep 08, 2008 | 15.92 | 16.53 | 15.83 | 16.50 | 3,112,417 | +1.10(+7.14%) |
Sep 05, 2008 | 15.64 | 15.83 | 14.91 | 15.40 | 0 | -0.47(-2.96%) |
Sep 04, 2008 | 15.67 | 16.09 | 15.51 | 15.87 | 2,042,603 | +0.07(+0.44%) |
Sep 03, 2008 | 15.22 | 16.50 | 14.96 | 15.80 | 2,561,572 | +0.50(+3.27%) |
Sep 02, 2008 | 15.16 | 15.66 | 14.75 | 15.30 | 1,999,100 | +0.50(+3.38%) |
Aug 29, 2008 | 14.86 | 15.10 | 14.70 | 14.80 | 958,601 | -0.20(-1.33%) |
Aug 28, 2008 | 15.05 | 15.47 | 14.83 | 15.00 | 1,309,936 | +0.03(+0.20%) |
Aug 27, 2008 | 14.98 | 15.25 | 14.70 | 14.97 | 1,436,562 | +0.01(+0.07%) |
Aug 26, 2008 | 14.59 | 15.00 | 14.54 | 14.96 | 1,196,323 | +0.36(+2.47%) |
Aug 25, 2008 | 14.93 | 14.93 | 14.50 | 14.60 | 1,652,914 | -0.51(-3.38%) |
Aug 22, 2008 | 15.00 | 15.11 | 14.57 | 15.11 | 1,808,782 | +0.28(+1.89%) |
Aug 21, 2008 | 14.88 | 14.95 | 14.52 | 14.83 | 1,425,806 | -0.07(-0.47%) |
Aug 20, 2008 | 14.81 | 15.10 | 14.55 | 14.90 | 1,177,326 | -0.05(-0.33%) |
Aug 19, 2008 | 15.05 | 15.09 | 14.64 | 14.95 | 1,839,917 | -0.21(-1.39%) |
Aug 18, 2008 | 15.27 | 15.56 | 15.12 | 15.16 | 1,507,803 | -0.04(-0.26%) |
Aug 15, 2008 | 15.17 | 15.60 | 14.99 | 15.20 | 0 | +0.14(+0.93%) |
Aug 14, 2008 | 14.76 | 15.27 | 14.44 | 15.06 | 2,158,495 | +0.14(+0.94%) |
Aug 13, 2008 | 14.83 | 15.05 | 14.33 | 14.92 | 2,884,432 | -0.11(-0.73%) |
Aug 12, 2008 | 15.70 | 15.70 | 14.95 | 15.03 | 1,661,771 | -0.59(-3.78%) |
Aug 11, 2008 | 14.85 | 16.10 | 14.69 | 15.62 | 2,819,837 | +0.72(+4.83%) |
Aug 08, 2008 | 14.62 | 15.50 | 14.57 | 14.90 | 2,925,265 | +0.32(+2.19%) |
Aug 07, 2008 | 14.72 | 14.86 | 14.28 | 14.58 | 3,000,970 | -0.29(-1.95%) |
Aug 06, 2008 | 13.35 | 15.04 | 13.19 | 14.87 | 6,086,204 | -0.63(-4.06%) |
Aug 05, 2008 | 14.41 | 15.57 | 14.26 | 15.50 | 3,408,874 | +1.21(+8.47%) |
Aug 04, 2008 | 14.25 | 15.31 | 13.98 | 14.29 | 4,671,093 | +0.19(+1.35%) |