Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.51 | 11.75 | 10.33 | 11.36 | 1,101,597 | +0.64(+5.97%) |
Oct 30, 2008 | 9.520 | 10.99 | 9.480 | 10.72 | 1,397,470 | +1.41(+15.15%) |
Oct 29, 2008 | 9.020 | 9.610 | 8.790 | 9.310 | 1,264,131 | -0.10(-1.06%) |
Oct 28, 2008 | 9.120 | 9.440 | 8.530 | 9.410 | 1,871,573 | +0.80(+9.29%) |
Oct 27, 2008 | 9.330 | 9.380 | 8.600 | 8.610 | 1,288,905 | -0.78(-8.31%) |
Oct 24, 2008 | 10.01 | 10.39 | 9.300 | 9.390 | 1,709,280 | -1.51(-13.85%) |
Oct 23, 2008 | 11.42 | 11.84 | 10.15 | 10.90 | 1,296,738 | -0.29(-2.59%) |
Oct 22, 2008 | 11.92 | 12.27 | 10.88 | 11.19 | 794,718 | -0.78(-6.52%) |
Oct 21, 2008 | 12.09 | 12.37 | 11.81 | 11.97 | 821,262 | -0.40(-3.23%) |
Oct 20, 2008 | 11.94 | 12.62 | 11.76 | 12.37 | 651,289 | +0.64(+5.46%) |
Oct 17, 2008 | 11.17 | 12.45 | 11.00 | 11.73 | 1,326,551 | +0.39(+3.44%) |
Oct 16, 2008 | 11.52 | 11.99 | 10.72 | 11.34 | 1,970,944 | -0.08(-0.70%) |
Oct 15, 2008 | 12.45 | 12.53 | 11.42 | 11.42 | 1,202,355 | -1.60(-12.29%) |
Oct 14, 2008 | 14.26 | 14.58 | 12.90 | 13.02 | 1,472,650 | -0.77(-5.58%) |
Oct 13, 2008 | 13.01 | 13.84 | 12.75 | 13.79 | 1,629,337 | +1.66(+13.69%) |
Oct 10, 2008 | 11.42 | 12.87 | 10.91 | 12.13 | 2,232,894 | +0.15(+1.25%) |
Oct 09, 2008 | 12.15 | 13.56 | 11.98 | 11.98 | 1,850,576 | +0.17(+1.44%) |
Oct 08, 2008 | 12.70 | 12.96 | 11.73 | 11.81 | 2,404,741 | -0.89(-7.01%) |
Oct 07, 2008 | 14.69 | 15.25 | 12.67 | 12.70 | 2,010,166 | -1.79(-12.35%) |
Oct 06, 2008 | 14.86 | 15.21 | 13.85 | 14.49 | 1,950,673 | -0.80(-5.23%) |
Oct 03, 2008 | 15.51 | 16.49 | 15.17 | 15.29 | 1,502,075 | -0.47(-2.98%) |
Oct 02, 2008 | 17.14 | 17.28 | 15.46 | 15.76 | 2,167,150 | -1.22(-7.18%) |
Oct 01, 2008 | 16.76 | 17.51 | 16.18 | 16.98 | 1,320,419 | +0.44(+2.66%) |
Sep 30, 2008 | 16.28 | 16.86 | 16.05 | 16.54 | 1,218,762 | +0.48(+2.99%) |
Sep 29, 2008 | 16.78 | 17.02 | 15.81 | 16.06 | 2,560,098 | -1.08(-6.30%) |
Sep 26, 2008 | 17.22 | 17.40 | 16.45 | 17.14 | 0 | -0.40(-2.28%) |
Sep 25, 2008 | 17.29 | 17.92 | 16.88 | 17.54 | 1,602,958 | +0.84(+5.03%) |
Sep 24, 2008 | 16.29 | 17.13 | 16.08 | 16.70 | 1,378,062 | +0.54(+3.34%) |
Sep 23, 2008 | 16.12 | 16.78 | 16.10 | 16.16 | 837,389 | +0.02(+0.12%) |
Sep 22, 2008 | 16.78 | 16.80 | 16.04 | 16.14 | 1,435,910 | -1.09(-6.33%) |
Sep 19, 2008 | 17.77 | 19.00 | 14.90 | 17.23 | 0 | +0.60(+3.61%) |
Sep 18, 2008 | 16.41 | 16.68 | 14.84 | 16.63 | 2,525,112 | +0.62(+3.87%) |
Sep 17, 2008 | 17.00 | 17.14 | 16.00 | 16.01 | 1,958,018 | -1.67(-9.45%) |
Sep 16, 2008 | 17.37 | 17.95 | 16.99 | 17.68 | 1,788,274 | +0.09(+0.51%) |
Sep 15, 2008 | 18.36 | 18.53 | 17.13 | 17.59 | 1,838,428 | -1.70(-8.81%) |
Sep 12, 2008 | 19.07 | 19.91 | 19.07 | 19.29 | 1,175,801 | +0.01(+0.05%) |
Sep 11, 2008 | 18.35 | 19.86 | 18.35 | 19.28 | 1,616,031 | +0.21(+1.10%) |
Sep 10, 2008 | 18.55 | 19.74 | 17.11 | 19.07 | 4,981,018 | -0.63(-3.20%) |
Sep 09, 2008 | 20.44 | 21.00 | 19.32 | 19.70 | 1,791,424 | -0.26(-1.30%) |
Sep 08, 2008 | 20.70 | 20.80 | 19.56 | 19.96 | 1,393,539 | +0.04(+0.20%) |
Sep 05, 2008 | 19.71 | 20.03 | 19.13 | 19.92 | 0 | -0.05(-0.25%) |
Sep 04, 2008 | 21.15 | 21.15 | 19.80 | 19.97 | 1,782,707 | -0.82(-3.94%) |
Sep 03, 2008 | 20.09 | 21.17 | 20.06 | 20.79 | 1,628,475 | +0.80(+4.00%) |
Sep 02, 2008 | 20.01 | 20.55 | 19.75 | 19.99 | 1,078,754 | -0.17(-0.84%) |
Aug 29, 2008 | 21.00 | 21.00 | 19.88 | 20.16 | 1,037,972 | -0.46(-2.23%) |
Aug 28, 2008 | 19.70 | 20.83 | 19.65 | 20.62 | 1,784,969 | +0.49(+2.43%) |
Aug 27, 2008 | 19.86 | 20.13 | 19.28 | 20.13 | 1,806,356 | +0.19(+0.95%) |
Aug 26, 2008 | 19.97 | 20.27 | 19.61 | 19.94 | 2,482,117 | +0.44(+2.26%) |
Aug 25, 2008 | 19.07 | 19.84 | 18.80 | 19.50 | 2,571,193 | +0.71(+3.78%) |
Aug 22, 2008 | 19.00 | 19.13 | 18.47 | 18.79 | 1,981,236 | +0.05(+0.27%) |
Aug 21, 2008 | 18.94 | 19.27 | 18.49 | 18.74 | 2,787,758 | -0.66(-3.40%) |
Aug 20, 2008 | 18.90 | 19.90 | 17.77 | 19.40 | 11,070,823 | +4.67(+31.70%) |
Aug 19, 2008 | 16.30 | 16.30 | 14.53 | 14.73 | 2,304,870 | -0.95(-6.06%) |
Aug 18, 2008 | 16.43 | 16.43 | 15.43 | 15.68 | 1,023,316 | -0.32(-2.00%) |
Aug 15, 2008 | 16.07 | 16.35 | 15.86 | 16.00 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 15.38 | 16.17 | 15.32 | 16.00 | 733,471 | +0.38(+2.43%) |
Aug 13, 2008 | 15.65 | 15.87 | 15.05 | 15.62 | 937,690 | -0.27(-1.70%) |
Aug 12, 2008 | 16.22 | 16.50 | 15.84 | 15.89 | 964,144 | -0.12(-0.75%) |
Aug 11, 2008 | 15.77 | 16.12 | 15.61 | 16.01 | 1,061,339 | +0.49(+3.16%) |
Aug 08, 2008 | 15.45 | 15.71 | 15.33 | 15.52 | 713,981 | +0.05(+0.32%) |
Aug 07, 2008 | 15.04 | 15.58 | 14.90 | 15.47 | 1,105,627 | +0.17(+1.11%) |
Aug 06, 2008 | 15.03 | 15.64 | 14.94 | 15.30 | 872,617 | +0.11(+0.72%) |
Aug 05, 2008 | 15.13 | 15.33 | 14.93 | 15.19 | 714,454 | +0.42(+2.84%) |
Aug 04, 2008 | 14.68 | 15.17 | 14.68 | 14.77 | 671,695 | -0.04(-0.27%) |