Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.96 | 10.96 | 9.224 | 10.46 | 9,005,080 | +0.72(+7.44%) |
Oct 30, 2008 | 10.49 | 10.69 | 9.370 | 9.735 | 9,386,060 | -0.34(-3.36%) |
Oct 29, 2008 | 10.09 | 10.91 | 9.695 | 10.07 | 7,779,751 | -0.01(-0.13%) |
Oct 28, 2008 | 9.569 | 10.24 | 9.011 | 10.09 | 8,131,369 | +0.72(+7.73%) |
Oct 27, 2008 | 10.19 | 10.23 | 9.350 | 9.363 | 7,500,798 | -0.66(-6.62%) |
Oct 24, 2008 | 9.290 | 10.40 | 8.719 | 10.03 | 8,026,968 | +0.06(+0.60%) |
Oct 23, 2008 | 10.54 | 10.58 | 9.210 | 9.967 | 17,673,804 | -1.10(-9.96%) |
Oct 22, 2008 | 11.65 | 12.11 | 10.82 | 11.07 | 5,488,358 | -0.96(-7.95%) |
Oct 21, 2008 | 12.06 | 12.38 | 11.44 | 12.03 | 6,437,329 | -0.23(-1.90%) |
Oct 20, 2008 | 10.66 | 12.33 | 10.46 | 12.26 | 6,861,251 | +1.71(+16.25%) |
Oct 17, 2008 | 11.29 | 11.29 | 10.03 | 10.55 | 0 | -0.21(-1.98%) |
Oct 16, 2008 | 11.95 | 11.95 | 9.768 | 10.76 | 12,278,085 | -0.98(-8.32%) |
Oct 15, 2008 | 12.09 | 13.01 | 11.60 | 11.73 | 7,135,862 | -1.39(-10.62%) |
Oct 14, 2008 | 13.89 | 13.89 | 12.77 | 13.13 | 9,374,747 | -0.15(-1.10%) |
Oct 13, 2008 | 11.55 | 13.37 | 11.13 | 13.27 | 8,267,618 | +2.34(+21.37%) |
Oct 10, 2008 | 9.569 | 11.92 | 8.254 | 10.94 | 12,101,048 | +1.13(+11.51%) |
Oct 09, 2008 | 13.28 | 16.45 | 9.297 | 9.808 | 18,318,942 | -4.13(-29.63%) |
Oct 08, 2008 | 13.74 | 15.58 | 13.30 | 13.94 | 4,964,524 | -0.20(-1.41%) |
Oct 07, 2008 | 14.58 | 17.40 | 13.50 | 14.14 | 6,349,406 | -0.40(-2.74%) |
Oct 06, 2008 | 15.23 | 17.40 | 14.18 | 14.54 | 8,960,176 | -1.07(-6.85%) |
Oct 03, 2008 | 16.40 | 16.59 | 15.51 | 15.61 | 0 | -0.27(-1.67%) |
Oct 02, 2008 | 16.12 | 16.47 | 15.76 | 15.87 | 6,677,014 | -0.45(-2.77%) |
Oct 01, 2008 | 16.52 | 17.07 | 16.05 | 16.32 | 5,133,940 | -0.35(-2.07%) |
Sep 30, 2008 | 16.47 | 17.00 | 16.22 | 16.67 | 7,736,281 | +0.66(+4.15%) |
Sep 29, 2008 | 16.66 | 17.32 | 16.00 | 16.00 | 8,432,944 | -1.31(-7.56%) |
Sep 26, 2008 | 16.75 | 17.43 | 16.52 | 17.31 | 0 | +0.35(+2.07%) |
Sep 25, 2008 | 17.25 | 17.90 | 16.87 | 16.96 | 3,407,422 | -0.10(-0.58%) |
Sep 24, 2008 | 17.13 | 17.46 | 15.94 | 17.06 | 3,843,889 | -0.03(-0.19%) |
Sep 23, 2008 | 16.28 | 17.18 | 16.20 | 17.09 | 5,799,487 | +0.76(+4.68%) |
Sep 22, 2008 | 17.80 | 18.26 | 16.08 | 16.33 | 4,089,802 | -0.94(-5.42%) |
Sep 19, 2008 | 18.36 | 17.27 | 5.644 | 17.27 | 0 | +0.70(+4.21%) |
Sep 18, 2008 | 15.66 | 16.67 | 14.99 | 16.57 | 13,590,199 | +1.22(+7.92%) |
Sep 17, 2008 | 16.21 | 16.32 | 15.26 | 15.35 | 13,315,336 | -1.30(-7.81%) |
Sep 16, 2008 | 16.18 | 16.81 | 15.93 | 16.65 | 10,744,450 | +0.19(+1.13%) |
Sep 15, 2008 | 16.59 | 17.23 | 16.44 | 16.47 | 8,940,220 | -0.60(-3.54%) |
Sep 12, 2008 | 16.93 | 17.24 | 16.79 | 17.07 | 4,602,473 | -0.01(-0.08%) |
Sep 11, 2008 | 16.55 | 17.13 | 16.48 | 17.09 | 8,280,908 | +0.03(+0.16%) |
Sep 10, 2008 | 16.84 | 17.25 | 16.59 | 17.06 | 7,759,556 | +0.29(+1.70%) |
Sep 09, 2008 | 16.79 | 17.74 | 16.69 | 16.77 | 7,168,136 | -0.58(-3.37%) |
Sep 08, 2008 | 17.27 | 18.13 | 16.94 | 17.36 | 7,629,396 | +0.44(+2.63%) |
Sep 05, 2008 | 16.60 | 16.96 | 16.44 | 16.91 | 0 | +0.18(+1.07%) |
Sep 04, 2008 | 16.91 | 17.11 | 16.70 | 16.73 | 6,688,716 | -0.37(-2.14%) |
Sep 03, 2008 | 16.97 | 17.27 | 16.93 | 17.10 | 5,625,197 | +0.03(+0.16%) |
Sep 02, 2008 | 17.16 | 17.35 | 16.94 | 17.07 | 6,038,759 | +0.20(+1.18%) |
Aug 29, 2008 | 16.71 | 17.09 | 16.63 | 16.87 | 0 | +0.05(+0.32%) |
Aug 28, 2008 | 16.53 | 16.84 | 16.43 | 16.82 | 6,098,740 | +0.54(+3.30%) |
Aug 27, 2008 | 16.11 | 16.34 | 16.04 | 16.28 | 3,349,816 | +0.13(+0.78%) |
Aug 26, 2008 | 16.02 | 16.16 | 15.84 | 16.16 | 3,404,642 | +0.13(+0.83%) |
Aug 25, 2008 | 16.20 | 16.30 | 15.79 | 16.02 | 4,717,904 | -0.25(-1.51%) |
Aug 22, 2008 | 16.06 | 16.49 | 16.06 | 16.27 | 0 | +0.27(+1.70%) |
Aug 21, 2008 | 15.89 | 16.11 | 15.69 | 16.00 | 3,021,467 | -0.05(-0.29%) |
Aug 20, 2008 | 15.86 | 16.08 | 15.66 | 16.04 | 4,103,386 | +0.12(+0.75%) |
Aug 19, 2008 | 15.72 | 16.07 | 15.70 | 15.92 | 4,235,428 | -0.15(-0.91%) |
Aug 18, 2008 | 16.46 | 16.50 | 15.97 | 16.07 | 4,195,877 | -0.39(-2.38%) |
Aug 15, 2008 | 16.28 | 16.59 | 16.11 | 16.46 | 0 | +0.29(+1.76%) |
Aug 14, 2008 | 15.70 | 16.32 | 15.64 | 16.18 | 3,893,042 | +0.29(+1.80%) |
Aug 13, 2008 | 15.99 | 16.06 | 15.61 | 15.89 | 5,207,881 | -0.23(-1.40%) |
Aug 12, 2008 | 16.06 | 16.30 | 15.96 | 16.12 | 5,251,217 | -0.23(-1.38%) |
Aug 11, 2008 | 15.92 | 16.54 | 15.47 | 16.34 | 4,960,604 | +0.27(+1.65%) |
Aug 08, 2008 | 15.55 | 16.18 | 15.37 | 16.08 | 5,670,026 | +0.65(+4.22%) |
Aug 07, 2008 | 15.43 | 15.72 | 15.31 | 15.43 | 5,595,262 | -0.23(-1.48%) |
Aug 06, 2008 | 15.93 | 15.93 | 15.53 | 15.66 | 4,070,328 | -0.28(-1.75%) |
Aug 05, 2008 | 15.63 | 15.96 | 15.37 | 15.94 | 6,159,143 | +0.66(+4.30%) |
Aug 04, 2008 | 15.49 | 15.57 | 15.21 | 15.28 | 5,248,476 | -0.27(-1.71%) |