Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.48 | 10.55 | 10.17 | 10.32 | 11,426,337 | -0.13(-1.24%) |
Oct 30, 2008 | 10.71 | 10.81 | 10.16 | 10.45 | 13,834,457 | +0.17(+1.63%) |
Oct 29, 2008 | 9.901 | 10.82 | 9.649 | 10.28 | 16,573,273 | +0.44(+4.50%) |
Oct 28, 2008 | 9.245 | 9.893 | 8.962 | 9.840 | 19,151,920 | +0.85(+9.41%) |
Oct 27, 2008 | 9.214 | 9.588 | 8.787 | 8.993 | 11,128,866 | -0.31(-3.36%) |
Oct 24, 2008 | 8.779 | 9.565 | 8.779 | 9.306 | 9,286,264 | -0.18(-1.85%) |
Oct 23, 2008 | 9.855 | 9.992 | 8.886 | 9.481 | 16,375,748 | -0.47(-4.68%) |
Oct 22, 2008 | 9.916 | 10.21 | 9.618 | 9.946 | 10,143,636 | +0.03(+0.31%) |
Oct 21, 2008 | 10.53 | 10.60 | 9.916 | 9.916 | 8,475,916 | -0.72(-6.81%) |
Oct 20, 2008 | 10.28 | 10.67 | 9.901 | 10.64 | 10,759,393 | +0.62(+6.16%) |
Oct 17, 2008 | 10.08 | 10.72 | 9.771 | 10.02 | 14,527,303 | -0.34(-3.24%) |
Oct 16, 2008 | 9.420 | 10.48 | 9.191 | 10.36 | 18,296,140 | +0.88(+9.25%) |
Oct 15, 2008 | 10.46 | 10.46 | 9.481 | 9.481 | 16,192,012 | -1.37(-12.63%) |
Oct 14, 2008 | 11.69 | 12.24 | 10.84 | 10.85 | 17,036,222 | -0.53(-4.64%) |
Oct 13, 2008 | 10.68 | 11.40 | 10.56 | 11.38 | 11,849,185 | +1.27(+12.60%) |
Oct 10, 2008 | 9.870 | 10.82 | 9.626 | 10.11 | 20,585,592 | -0.11(-1.12%) |
Oct 09, 2008 | 10.23 | 10.75 | 10.11 | 10.22 | 18,588,872 | +0.11(+1.13%) |
Oct 08, 2008 | 9.634 | 10.39 | 9.443 | 10.11 | 26,819,170 | +0.23(+2.32%) |
Oct 07, 2008 | 11.39 | 11.45 | 9.756 | 9.878 | 27,541,392 | -1.37(-12.20%) |
Oct 06, 2008 | 11.97 | 12.04 | 10.16 | 11.25 | 23,577,970 | -0.98(-8.04%) |
Oct 03, 2008 | 13.13 | 13.20 | 12.16 | 12.23 | 11,746,342 | -0.76(-5.81%) |
Oct 02, 2008 | 13.37 | 13.45 | 12.95 | 12.99 | 7,452,714 | -0.50(-3.73%) |
Oct 01, 2008 | 13.73 | 13.84 | 13.31 | 13.49 | 7,348,497 | -0.41(-2.96%) |
Sep 30, 2008 | 13.21 | 13.93 | 12.97 | 13.90 | 12,389,351 | +1.01(+7.87%) |
Sep 29, 2008 | 14.18 | 14.36 | 12.87 | 12.89 | 17,337,508 | -1.45(-10.11%) |
Sep 26, 2008 | 13.94 | 14.38 | 13.84 | 14.34 | 8,324,118 | -0.02(-0.11%) |
Sep 25, 2008 | 14.51 | 14.81 | 14.10 | 14.36 | 10,022,088 | +0.01(+0.05%) |
Sep 24, 2008 | 13.89 | 14.61 | 13.88 | 14.35 | 11,520,789 | +0.52(+3.75%) |
Sep 23, 2008 | 14.23 | 14.74 | 13.68 | 13.83 | 16,826,112 | -0.46(-3.20%) |
Sep 22, 2008 | 15.64 | 15.73 | 14.15 | 14.29 | 18,965,630 | -1.82(-11.32%) |
Sep 19, 2008 | 16.45 | 16.48 | 14.98 | 16.11 | 27,425,574 | +0.53(+3.38%) |
Sep 18, 2008 | 16.77 | 16.78 | 14.95 | 15.58 | 26,623,606 | -1.04(-6.28%) |
Sep 17, 2008 | 17.07 | 17.35 | 16.59 | 16.63 | 10,244,146 | -0.76(-4.34%) |
Sep 16, 2008 | 18.17 | 18.26 | 16.99 | 17.38 | 12,344,616 | -0.41(-2.31%) |
Sep 15, 2008 | 18.12 | 18.59 | 17.73 | 17.80 | 8,409,176 | -0.76(-4.07%) |
Sep 12, 2008 | 18.20 | 18.67 | 17.94 | 18.55 | 8,357,292 | +0.25(+1.38%) |
Sep 11, 2008 | 18.15 | 18.33 | 17.83 | 18.30 | 8,316,883 | +0.11(+0.63%) |
Sep 10, 2008 | 18.13 | 18.34 | 17.76 | 18.18 | 6,492,841 | +0.24(+1.32%) |
Sep 09, 2008 | 18.74 | 18.77 | 17.86 | 17.95 | 11,510,322 | -0.69(-3.68%) |
Sep 08, 2008 | 18.64 | 18.92 | 18.17 | 18.63 | 10,347,905 | +0.02(+0.12%) |
Sep 05, 2008 | 18.69 | 18.79 | 18.34 | 18.61 | 9,333,721 | -0.07(-0.37%) |
Sep 04, 2008 | 19.06 | 19.14 | 18.60 | 18.68 | 9,752,497 | -0.50(-2.59%) |
Sep 03, 2008 | 19.15 | 19.24 | 18.62 | 19.18 | 11,358,556 | +0.05(+0.24%) |
Sep 02, 2008 | 19.76 | 19.78 | 18.99 | 19.13 | 6,915,116 | -0.31(-1.57%) |
Aug 29, 2008 | 19.30 | 19.49 | 19.07 | 19.43 | 8,242,205 | -0.02(-0.12%) |
Aug 28, 2008 | 19.60 | 19.85 | 19.37 | 19.46 | 8,919,443 | -0.03(-0.16%) |
Aug 27, 2008 | 18.32 | 19.56 | 18.32 | 19.49 | 16,039,761 | +1.12(+6.10%) |
Aug 26, 2008 | 18.29 | 18.51 | 18.21 | 18.37 | 6,204,827 | +0.03(+0.17%) |
Aug 25, 2008 | 18.25 | 18.76 | 18.11 | 18.34 | 7,967,829 | -0.05(-0.25%) |
Aug 22, 2008 | 18.38 | 18.49 | 18.18 | 18.38 | 17,248,670 | +0.07(+0.38%) |
Aug 21, 2008 | 18.18 | 18.42 | 18.07 | 18.31 | 10,483,999 | +0.02(+0.13%) |
Aug 20, 2008 | 18.51 | 18.68 | 18.21 | 18.29 | 13,529,067 | -0.25(-1.36%) |
Aug 19, 2008 | 18.80 | 18.81 | 18.43 | 18.54 | 13,387,951 | -0.08(-0.45%) |
Aug 18, 2008 | 18.92 | 19.02 | 18.60 | 18.63 | 14,260,525 | -0.20(-1.05%) |
Aug 15, 2008 | 18.95 | 19.00 | 18.55 | 18.82 | 14,351,432 | +0.03(+0.16%) |
Aug 14, 2008 | 18.55 | 19.24 | 18.55 | 18.79 | 23,244,546 | -0.80(-4.09%) |
Aug 13, 2008 | 19.85 | 19.95 | 19.37 | 19.60 | 13,875,270 | -0.47(-2.36%) |
Aug 12, 2008 | 20.21 | 20.34 | 19.96 | 20.07 | 7,293,561 | -0.08(-0.42%) |
Aug 11, 2008 | 19.99 | 20.43 | 19.76 | 20.15 | 9,461,073 | +0.08(+0.42%) |
Aug 08, 2008 | 19.82 | 20.21 | 19.79 | 20.07 | 7,152,124 | +0.21(+1.04%) |
Aug 07, 2008 | 19.64 | 20.14 | 19.40 | 19.86 | 8,733,534 | +0.05(+0.23%) |
Aug 06, 2008 | 19.74 | 19.95 | 19.31 | 19.82 | 8,300,855 | +0.02(+0.08%) |
Aug 05, 2008 | 19.77 | 19.86 | 19.48 | 19.80 | 9,046,755 | +0.31(+1.56%) |
Aug 04, 2008 | 19.77 | 19.83 | 19.38 | 19.50 | 10,341,779 | +0.24(+1.23%) |