Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.58 | 14.39 | 13.49 | 14.15 | 0 | +0.46(+3.40%) |
Oct 30, 2008 | 14.24 | 14.24 | 13.01 | 13.69 | 2,551,527 | +0.76(+5.86%) |
Oct 29, 2008 | 12.96 | 13.64 | 12.51 | 12.93 | 2,105,793 | -0.06(-0.46%) |
Oct 28, 2008 | 12.06 | 12.99 | 11.46 | 12.99 | 3,651,926 | +1.03(+8.59%) |
Oct 27, 2008 | 11.59 | 12.43 | 11.29 | 11.96 | 3,239,496 | +0.13(+1.08%) |
Oct 24, 2008 | 10.99 | 12.15 | 10.99 | 11.83 | 0 | -0.46(-3.72%) |
Oct 23, 2008 | 11.41 | 12.62 | 10.73 | 12.29 | 6,976,268 | -0.69(-5.31%) |
Oct 22, 2008 | 13.78 | 13.88 | 12.53 | 12.98 | 4,160,008 | -1.06(-7.53%) |
Oct 21, 2008 | 14.47 | 14.95 | 14.03 | 14.04 | 1,970,628 | -0.88(-5.88%) |
Oct 20, 2008 | 13.80 | 14.92 | 13.78 | 14.92 | 1,961,000 | +0.94(+6.76%) |
Oct 17, 2008 | 13.36 | 14.60 | 12.76 | 13.97 | 0 | -0.04(-0.32%) |
Oct 16, 2008 | 13.25 | 14.02 | 12.94 | 14.02 | 4,385,374 | +0.61(+4.53%) |
Oct 15, 2008 | 14.50 | 14.62 | 13.39 | 13.41 | 2,104,346 | -1.43(-9.65%) |
Oct 14, 2008 | 16.45 | 16.45 | 14.25 | 14.84 | 4,035,263 | -0.55(-3.60%) |
Oct 13, 2008 | 14.22 | 15.56 | 14.22 | 15.40 | 2,769,260 | +0.58(+3.90%) |
Oct 10, 2008 | 13.11 | 15.70 | 12.01 | 14.82 | 0 | +0.97(+6.98%) |
Oct 09, 2008 | 14.53 | 15.33 | 13.85 | 13.85 | 2,534,602 | -1.31(-8.65%) |
Oct 08, 2008 | 14.61 | 15.79 | 14.61 | 15.16 | 2,750,762 | -0.01(-0.05%) |
Oct 07, 2008 | 16.01 | 16.23 | 15.02 | 15.17 | 2,594,646 | -0.61(-3.90%) |
Oct 06, 2008 | 15.46 | 16.00 | 14.74 | 15.79 | 3,449,698 | -0.23(-1.45%) |
Oct 03, 2008 | 16.99 | 17.02 | 15.97 | 16.02 | 0 | -0.55(-3.35%) |
Oct 02, 2008 | 17.71 | 17.86 | 16.57 | 16.57 | 2,091,013 | -1.30(-7.26%) |
Oct 01, 2008 | 18.36 | 18.48 | 17.64 | 17.87 | 2,020,613 | -0.69(-3.72%) |
Sep 30, 2008 | 17.80 | 18.56 | 17.62 | 18.56 | 2,705,995 | +1.18(+6.77%) |
Sep 29, 2008 | 16.80 | 18.29 | 16.80 | 17.38 | 2,829,894 | -1.73(-9.06%) |
Sep 26, 2008 | 19.11 | 19.23 | 18.84 | 19.11 | 0 | -0.15(-0.78%) |
Sep 25, 2008 | 19.55 | 19.62 | 19.05 | 19.27 | 1,673,951 | -0.20(-1.00%) |
Sep 24, 2008 | 19.35 | 19.83 | 19.29 | 19.46 | 2,670,623 | +0.00(+0.00%) |
Sep 23, 2008 | 20.14 | 20.14 | 19.08 | 19.46 | 2,626,531 | -0.30(-1.52%) |
Sep 22, 2008 | 20.88 | 21.19 | 19.67 | 19.76 | 2,400,218 | -1.34(-6.36%) |
Sep 19, 2008 | 19.35 | 21.51 | 19.31 | 21.10 | 0 | +1.95(+10.18%) |
Sep 18, 2008 | 18.00 | 19.41 | 17.44 | 19.15 | 4,938,859 | +1.36(+7.67%) |
Sep 17, 2008 | 18.50 | 18.73 | 17.73 | 17.79 | 4,044,505 | -1.11(-5.87%) |
Sep 16, 2008 | 18.48 | 18.98 | 18.16 | 18.90 | 2,538,622 | +0.02(+0.08%) |
Sep 15, 2008 | 19.80 | 19.80 | 18.84 | 18.88 | 1,982,483 | -1.13(-5.66%) |
Sep 12, 2008 | 19.50 | 20.16 | 19.46 | 20.01 | 0 | +0.40(+2.03%) |
Sep 11, 2008 | 19.14 | 19.62 | 19.05 | 19.62 | 1,900,983 | +0.22(+1.16%) |
Sep 10, 2008 | 19.67 | 19.67 | 19.02 | 19.39 | 2,168,302 | -0.17(-0.84%) |
Sep 09, 2008 | 19.29 | 19.68 | 19.14 | 19.56 | 3,002,256 | +0.20(+1.01%) |
Sep 08, 2008 | 19.48 | 19.49 | 18.99 | 19.36 | 1,602,362 | +0.55(+2.91%) |
Sep 05, 2008 | 18.63 | 18.93 | 18.48 | 18.82 | 0 | +0.10(+0.52%) |
Sep 04, 2008 | 18.67 | 19.02 | 18.48 | 18.72 | 3,775,569 | -0.86(-4.40%) |
Sep 03, 2008 | 19.33 | 19.65 | 19.28 | 19.58 | 1,689,812 | +0.24(+1.24%) |
Sep 02, 2008 | 19.47 | 19.88 | 19.26 | 19.34 | 1,418,895 | +0.14(+0.74%) |
Aug 29, 2008 | 19.42 | 19.52 | 19.18 | 19.20 | 0 | -0.27(-1.39%) |
Aug 28, 2008 | 19.43 | 19.62 | 19.33 | 19.47 | 1,274,916 | +0.07(+0.35%) |
Aug 27, 2008 | 19.23 | 19.58 | 19.14 | 19.40 | 678,616 | +0.16(+0.86%) |
Aug 26, 2008 | 19.18 | 19.32 | 19.00 | 19.23 | 1,109,301 | +0.02(+0.08%) |
Aug 25, 2008 | 19.59 | 19.62 | 18.96 | 19.22 | 978,895 | -0.43(-2.18%) |
Aug 22, 2008 | 19.45 | 19.69 | 19.30 | 19.65 | 0 | +0.28(+1.47%) |
Aug 21, 2008 | 19.11 | 19.44 | 19.11 | 19.36 | 780,823 | -0.13(-0.65%) |
Aug 20, 2008 | 19.58 | 19.71 | 19.18 | 19.49 | 1,250,373 | +0.01(+0.08%) |
Aug 19, 2008 | 19.75 | 19.82 | 19.29 | 19.48 | 1,302,695 | -0.44(-2.22%) |
Aug 18, 2008 | 20.25 | 20.71 | 19.73 | 19.92 | 3,297,274 | -1.31(-6.18%) |
Aug 15, 2008 | 20.85 | 21.27 | 20.83 | 21.23 | 0 | +0.40(+1.91%) |
Aug 14, 2008 | 20.30 | 21.11 | 20.08 | 20.83 | 2,088,510 | +0.43(+2.13%) |
Aug 13, 2008 | 20.25 | 20.53 | 19.99 | 20.40 | 1,483,419 | +0.12(+0.59%) |
Aug 12, 2008 | 20.69 | 20.76 | 20.21 | 20.28 | 1,892,295 | -0.55(-2.66%) |
Aug 11, 2008 | 20.04 | 21.11 | 19.99 | 20.83 | 2,682,544 | +0.64(+3.19%) |
Aug 08, 2008 | 19.32 | 20.25 | 19.32 | 20.19 | 1,787,903 | +0.86(+4.46%) |
Aug 07, 2008 | 19.18 | 19.75 | 19.17 | 19.32 | 2,757,151 | -0.20(-1.04%) |
Aug 06, 2008 | 19.71 | 19.71 | 19.28 | 19.53 | 1,283,779 | -0.19(-0.99%) |
Aug 05, 2008 | 19.05 | 19.74 | 19.04 | 19.72 | 1,737,658 | +0.95(+5.07%) |
Aug 04, 2008 | 19.10 | 19.12 | 18.48 | 18.77 | 1,124,181 | -0.31(-1.65%) |