Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.831 | 10.07 | 9.270 | 9.592 | 1,296,900 | -0.50(-4.99%) |
Oct 30, 2008 | 9.749 | 10.43 | 9.303 | 10.10 | 2,356,164 | +0.63(+6.63%) |
Oct 29, 2008 | 8.914 | 9.699 | 8.716 | 9.468 | 2,907,515 | +1.25(+15.18%) |
Oct 28, 2008 | 8.179 | 8.419 | 7.518 | 8.220 | 2,522,809 | +0.29(+3.65%) |
Oct 27, 2008 | 8.807 | 8.857 | 7.873 | 7.931 | 2,123,986 | -1.12(-12.33%) |
Oct 24, 2008 | 8.163 | 9.460 | 8.080 | 9.047 | 3,021,720 | +0.28(+3.20%) |
Oct 23, 2008 | 8.609 | 9.575 | 8.369 | 8.766 | 2,890,788 | -0.22(-2.48%) |
Oct 22, 2008 | 9.906 | 9.906 | 8.857 | 8.989 | 2,587,758 | -1.21(-11.90%) |
Oct 21, 2008 | 10.36 | 10.74 | 10.16 | 10.20 | 2,052,373 | -0.63(-5.80%) |
Oct 20, 2008 | 10.10 | 10.86 | 10.04 | 10.83 | 2,518,599 | +0.88(+8.89%) |
Oct 17, 2008 | 9.741 | 10.57 | 9.162 | 9.947 | 2,671,132 | +0.04(+0.42%) |
Oct 16, 2008 | 10.53 | 10.62 | 8.906 | 9.906 | 4,853,145 | -0.85(-7.91%) |
Oct 15, 2008 | 11.99 | 12.10 | 10.69 | 10.76 | 2,411,172 | -1.50(-12.21%) |
Oct 14, 2008 | 12.71 | 13.08 | 12.00 | 12.25 | 2,775,755 | +0.44(+3.71%) |
Oct 13, 2008 | 11.63 | 12.19 | 10.87 | 11.81 | 1,969,663 | +0.64(+5.77%) |
Oct 10, 2008 | 14.04 | 14.37 | 10.08 | 11.17 | 5,236,391 | -3.03(-21.35%) |
Oct 09, 2008 | 14.95 | 15.08 | 13.98 | 14.20 | 3,255,423 | -0.48(-3.26%) |
Oct 08, 2008 | 14.04 | 15.23 | 13.92 | 14.68 | 3,214,759 | +0.56(+3.98%) |
Oct 07, 2008 | 14.55 | 15.85 | 13.96 | 14.12 | 4,232,590 | +0.00(+0.00%) |
Oct 06, 2008 | 15.28 | 16.15 | 13.14 | 14.12 | 3,555,513 | -1.19(-7.77%) |
Oct 03, 2008 | 15.41 | 16.32 | 15.05 | 15.31 | 3,168,083 | +0.03(+0.22%) |
Oct 02, 2008 | 17.60 | 17.60 | 15.22 | 15.28 | 3,670,368 | -2.88(-15.88%) |
Oct 01, 2008 | 18.28 | 18.99 | 18.08 | 18.16 | 3,115,035 | -0.21(-1.12%) |
Sep 30, 2008 | 18.49 | 18.93 | 18.18 | 18.37 | 2,639,056 | -0.50(-2.63%) |
Sep 29, 2008 | 19.99 | 20.52 | 18.50 | 18.86 | 2,289,675 | -1.06(-5.31%) |
Sep 26, 2008 | 20.56 | 20.74 | 19.38 | 19.92 | 2,469,123 | -0.25(-1.23%) |
Sep 25, 2008 | 21.07 | 21.30 | 19.95 | 20.17 | 2,142,083 | -0.88(-4.20%) |
Sep 24, 2008 | 21.44 | 21.80 | 20.83 | 21.05 | 1,465,817 | -0.03(-0.16%) |
Sep 23, 2008 | 21.25 | 21.92 | 20.49 | 21.08 | 2,773,530 | -0.21(-1.01%) |
Sep 22, 2008 | 20.03 | 21.87 | 20.03 | 21.30 | 3,887,889 | +2.20(+11.51%) |
Sep 19, 2008 | 18.32 | 19.64 | 18.18 | 19.10 | 4,128,033 | +1.09(+6.06%) |
Sep 18, 2008 | 19.58 | 19.83 | 17.39 | 18.01 | 4,121,725 | -0.67(-3.58%) |
Sep 17, 2008 | 16.71 | 19.70 | 16.31 | 18.68 | 4,861,634 | +2.05(+12.32%) |
Sep 16, 2008 | 15.44 | 16.76 | 15.19 | 16.63 | 2,804,421 | +0.42(+2.60%) |
Sep 15, 2008 | 16.89 | 17.24 | 15.95 | 16.21 | 1,982,058 | -1.05(-6.08%) |
Sep 12, 2008 | 16.09 | 17.43 | 16.03 | 17.26 | 3,326,405 | +1.54(+9.83%) |
Sep 11, 2008 | 15.77 | 16.32 | 14.99 | 15.71 | 2,621,459 | -0.50(-3.06%) |
Sep 10, 2008 | 15.95 | 16.51 | 15.42 | 16.21 | 2,806,530 | +0.43(+2.72%) |
Sep 09, 2008 | 16.74 | 16.74 | 15.74 | 15.78 | 3,506,837 | -1.40(-8.13%) |
Sep 08, 2008 | 19.04 | 19.41 | 17.14 | 17.18 | 1,785,219 | -1.47(-7.89%) |
Sep 05, 2008 | 19.38 | 19.53 | 18.40 | 18.65 | 1,786,379 | -0.36(-1.91%) |
Sep 04, 2008 | 19.72 | 20.15 | 18.80 | 19.01 | 1,401,409 | -0.48(-2.46%) |
Sep 03, 2008 | 20.58 | 20.94 | 19.16 | 19.49 | 2,084,954 | -1.11(-5.37%) |
Sep 02, 2008 | 20.80 | 21.17 | 20.41 | 20.60 | 1,587,949 | -1.36(-6.21%) |
Aug 29, 2008 | 22.72 | 22.72 | 21.81 | 21.96 | 448,557 | -0.32(-1.45%) |
Aug 28, 2008 | 22.36 | 23.26 | 22.04 | 22.28 | 1,373,207 | +0.24(+1.09%) |
Aug 27, 2008 | 22.06 | 22.65 | 21.88 | 22.04 | 1,120,513 | +0.22(+1.02%) |
Aug 26, 2008 | 21.23 | 21.89 | 21.23 | 21.82 | 1,365,211 | +0.39(+1.81%) |
Aug 25, 2008 | 22.12 | 22.24 | 21.21 | 21.43 | 701,233 | -0.03(-0.15%) |
Aug 22, 2008 | 21.70 | 22.01 | 21.17 | 21.46 | 881,072 | -0.70(-3.17%) |
Aug 21, 2008 | 21.86 | 22.61 | 21.58 | 22.17 | 1,262,161 | +1.31(+6.26%) |
Aug 20, 2008 | 21.15 | 21.58 | 20.56 | 20.86 | 1,465,103 | -0.40(-1.90%) |
Aug 19, 2008 | 20.40 | 21.93 | 20.40 | 21.27 | 1,506,347 | +0.12(+0.59%) |
Aug 18, 2008 | 20.86 | 21.56 | 20.65 | 21.14 | 1,646,855 | +1.00(+4.96%) |
Aug 15, 2008 | 20.48 | 21.19 | 20.08 | 20.14 | 2,297,531 | -1.16(-5.47%) |
Aug 14, 2008 | 22.37 | 22.82 | 21.08 | 21.31 | 1,887,426 | -1.53(-6.69%) |
Aug 13, 2008 | 21.40 | 23.10 | 21.08 | 22.84 | 2,074,351 | +2.02(+9.68%) |
Aug 12, 2008 | 20.54 | 21.02 | 20.40 | 20.82 | 1,490,432 | +0.44(+2.15%) |
Aug 11, 2008 | 21.66 | 21.89 | 19.92 | 20.38 | 1,908,632 | -1.36(-6.27%) |
Aug 08, 2008 | 21.92 | 22.29 | 21.62 | 21.74 | 1,005,391 | -1.00(-4.40%) |
Aug 07, 2008 | 23.05 | 23.44 | 22.34 | 22.74 | 849,825 | -0.45(-1.96%) |
Aug 06, 2008 | 22.24 | 23.52 | 21.89 | 23.20 | 1,692,960 | +1.52(+7.01%) |
Aug 05, 2008 | 23.56 | 23.57 | 21.64 | 21.68 | 2,493,006 | -1.77(-7.54%) |
Aug 04, 2008 | 24.74 | 25.09 | 23.14 | 23.45 | 1,209,926 | -1.20(-4.86%) |