Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.68 | 13.94 | 13.31 | 13.76 | 0 | +0.10(+0.75%) |
Oct 30, 2008 | 13.63 | 13.82 | 13.01 | 13.66 | 3,991,951 | +0.45(+3.40%) |
Oct 29, 2008 | 12.55 | 13.68 | 12.35 | 13.21 | 4,276,147 | +0.74(+5.93%) |
Oct 28, 2008 | 11.80 | 12.48 | 11.49 | 12.47 | 3,851,658 | +0.83(+7.11%) |
Oct 27, 2008 | 12.07 | 12.55 | 11.43 | 11.64 | 3,414,658 | -0.79(-6.36%) |
Oct 24, 2008 | 11.73 | 12.89 | 10.39 | 12.43 | 0 | -0.12(-0.92%) |
Oct 23, 2008 | 13.15 | 13.38 | 11.83 | 12.55 | 6,250,249 | -0.48(-3.66%) |
Oct 22, 2008 | 14.11 | 14.23 | 12.57 | 13.02 | 5,063,255 | -1.46(-10.09%) |
Oct 21, 2008 | 14.77 | 15.17 | 14.41 | 14.49 | 2,967,139 | -0.86(-5.62%) |
Oct 20, 2008 | 14.19 | 15.35 | 14.11 | 15.35 | 2,854,793 | +1.26(+8.92%) |
Oct 17, 2008 | 14.02 | 14.79 | 13.87 | 14.09 | 0 | -0.59(-4.04%) |
Oct 16, 2008 | 14.14 | 14.69 | 13.30 | 14.68 | 5,222,046 | +0.62(+4.43%) |
Oct 15, 2008 | 15.79 | 15.79 | 14.04 | 14.06 | 4,009,369 | -1.85(-11.61%) |
Oct 14, 2008 | 15.86 | 16.15 | 15.31 | 15.91 | 5,443,753 | +0.65(+4.24%) |
Oct 13, 2008 | 14.33 | 15.36 | 14.27 | 15.26 | 4,850,892 | +1.18(+8.37%) |
Oct 10, 2008 | 13.93 | 14.69 | 13.05 | 14.08 | 0 | -0.31(-2.18%) |
Oct 09, 2008 | 15.45 | 15.94 | 14.39 | 14.39 | 9,486,045 | -0.26(-1.79%) |
Oct 08, 2008 | 15.43 | 16.27 | 14.66 | 14.66 | 6,967,370 | -1.11(-7.04%) |
Oct 07, 2008 | 16.80 | 16.96 | 15.67 | 15.77 | 4,669,581 | -0.89(-5.36%) |
Oct 06, 2008 | 16.98 | 16.98 | 15.92 | 16.66 | 4,386,021 | -0.62(-3.57%) |
Oct 03, 2008 | 17.57 | 17.79 | 17.16 | 17.28 | 0 | -0.04(-0.22%) |
Oct 02, 2008 | 18.62 | 18.63 | 17.28 | 17.31 | 4,165,803 | -1.31(-7.03%) |
Oct 01, 2008 | 18.55 | 18.81 | 18.33 | 18.62 | 2,746,057 | -0.14(-0.73%) |
Sep 30, 2008 | 18.53 | 18.82 | 18.24 | 18.76 | 3,176,617 | +0.57(+3.13%) |
Sep 29, 2008 | 19.24 | 19.55 | 18.03 | 18.19 | 3,677,773 | -1.56(-7.92%) |
Sep 26, 2008 | 19.51 | 19.83 | 19.39 | 19.75 | 0 | -0.09(-0.43%) |
Sep 25, 2008 | 19.84 | 19.98 | 19.59 | 19.84 | 2,334,334 | +0.13(+0.67%) |
Sep 24, 2008 | 19.89 | 19.89 | 19.45 | 19.70 | 2,006,140 | +0.05(+0.26%) |
Sep 23, 2008 | 20.26 | 20.51 | 19.64 | 19.65 | 2,689,738 | -0.63(-3.12%) |
Sep 22, 2008 | 20.64 | 21.02 | 20.23 | 20.29 | 2,038,461 | -0.56(-2.66%) |
Sep 19, 2008 | 20.97 | 22.23 | 14.86 | 20.84 | 0 | +0.36(+1.76%) |
Sep 18, 2008 | 19.63 | 20.86 | 19.03 | 20.48 | 5,359,237 | +1.06(+5.47%) |
Sep 17, 2008 | 19.09 | 19.64 | 18.81 | 19.42 | 3,950,172 | -0.08(-0.40%) |
Sep 16, 2008 | 18.76 | 19.55 | 18.63 | 19.50 | 2,971,750 | +0.34(+1.78%) |
Sep 15, 2008 | 19.43 | 20.17 | 19.16 | 19.16 | 2,423,858 | -0.97(-4.82%) |
Sep 12, 2008 | 19.68 | 20.19 | 19.68 | 20.13 | 0 | +0.33(+1.65%) |
Sep 11, 2008 | 19.27 | 19.85 | 19.10 | 19.80 | 2,897,170 | +0.33(+1.68%) |
Sep 10, 2008 | 19.46 | 19.68 | 19.22 | 19.47 | 2,601,288 | +0.13(+0.65%) |
Sep 09, 2008 | 19.58 | 19.77 | 19.35 | 19.35 | 4,106,251 | -0.26(-1.34%) |
Sep 08, 2008 | 19.79 | 20.19 | 19.16 | 19.61 | 3,909,577 | -0.10(-0.52%) |
Sep 05, 2008 | 19.58 | 19.81 | 19.46 | 19.71 | 0 | +0.10(+0.52%) |
Sep 04, 2008 | 20.38 | 20.44 | 19.60 | 19.61 | 3,049,351 | -0.88(-4.29%) |
Sep 03, 2008 | 20.40 | 20.70 | 20.39 | 20.49 | 3,468,395 | -0.00(-0.02%) |
Sep 02, 2008 | 20.83 | 20.93 | 20.39 | 20.49 | 3,521,163 | -0.06(-0.28%) |
Aug 29, 2008 | 20.77 | 20.89 | 20.52 | 20.55 | 0 | -0.28(-1.33%) |
Aug 28, 2008 | 20.95 | 20.95 | 20.61 | 20.83 | 2,005,867 | +0.06(+0.31%) |
Aug 27, 2008 | 20.65 | 20.84 | 20.54 | 20.76 | 1,900,592 | +0.15(+0.73%) |
Aug 26, 2008 | 20.41 | 20.74 | 20.32 | 20.61 | 2,145,321 | +0.18(+0.88%) |
Aug 25, 2008 | 20.58 | 20.64 | 20.26 | 20.43 | 2,435,461 | -0.27(-1.30%) |
Aug 22, 2008 | 20.80 | 20.90 | 20.48 | 20.70 | 0 | +0.01(+0.03%) |
Aug 21, 2008 | 20.40 | 20.78 | 20.34 | 20.69 | 1,176,432 | +0.16(+0.80%) |
Aug 20, 2008 | 20.51 | 20.63 | 20.28 | 20.53 | 1,658,667 | +0.07(+0.35%) |
Aug 19, 2008 | 20.38 | 20.69 | 20.38 | 20.46 | 2,203,807 | -0.23(-1.10%) |
Aug 18, 2008 | 20.86 | 20.99 | 20.64 | 20.69 | 2,340,962 | -0.05(-0.23%) |
Aug 15, 2008 | 20.67 | 20.87 | 20.60 | 20.73 | 0 | +0.07(+0.35%) |
Aug 14, 2008 | 20.75 | 20.88 | 20.46 | 20.66 | 2,169,622 | -0.17(-0.83%) |
Aug 13, 2008 | 20.31 | 20.93 | 20.31 | 20.84 | 2,833,268 | +0.43(+2.09%) |
Aug 12, 2008 | 20.41 | 20.52 | 20.08 | 20.41 | 4,292,036 | -0.03(-0.17%) |
Aug 11, 2008 | 20.46 | 20.70 | 20.27 | 20.44 | 3,898,992 | -0.09(-0.43%) |
Aug 08, 2008 | 20.03 | 20.67 | 19.82 | 20.53 | 2,804,347 | +0.50(+2.50%) |
Aug 07, 2008 | 20.05 | 20.56 | 19.80 | 20.03 | 4,223,065 | -0.09(-0.46%) |
Aug 06, 2008 | 20.14 | 20.29 | 20.01 | 20.12 | 3,998,972 | -0.04(-0.20%) |
Aug 05, 2008 | 19.80 | 20.24 | 19.75 | 20.16 | 4,641,287 | +0.45(+2.26%) |
Aug 04, 2008 | 20.17 | 20.34 | 19.49 | 19.72 | 3,623,435 | -0.57(-2.80%) |