Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.45 | 13.71 | 13.09 | 13.53 | 0 | +0.10(+0.75%) |
Oct 30, 2008 | 13.40 | 13.60 | 12.80 | 13.43 | 4,058,853 | +0.44(+3.40%) |
Oct 29, 2008 | 12.34 | 13.45 | 12.15 | 12.99 | 4,347,812 | +0.73(+5.93%) |
Oct 28, 2008 | 11.61 | 12.27 | 11.30 | 12.26 | 3,916,208 | +0.81(+7.11%) |
Oct 27, 2008 | 11.87 | 12.34 | 11.24 | 11.45 | 3,471,885 | -0.78(-6.36%) |
Oct 24, 2008 | 11.54 | 12.68 | 10.22 | 12.23 | 0 | -0.11(-0.92%) |
Oct 23, 2008 | 12.94 | 13.15 | 11.64 | 12.34 | 6,354,998 | -0.47(-3.66%) |
Oct 22, 2008 | 13.88 | 14.00 | 12.37 | 12.81 | 5,148,111 | -1.44(-10.09%) |
Oct 21, 2008 | 14.53 | 14.92 | 14.17 | 14.25 | 3,016,865 | -0.85(-5.62%) |
Oct 20, 2008 | 13.96 | 15.09 | 13.88 | 15.09 | 2,902,637 | +1.24(+8.92%) |
Oct 17, 2008 | 13.79 | 14.54 | 13.64 | 13.86 | 0 | -0.58(-4.04%) |
Oct 16, 2008 | 13.91 | 14.45 | 13.08 | 14.44 | 5,309,564 | +0.61(+4.43%) |
Oct 15, 2008 | 15.53 | 15.53 | 13.81 | 13.83 | 4,076,563 | -1.82(-11.61%) |
Oct 14, 2008 | 15.60 | 15.89 | 15.06 | 15.64 | 5,534,986 | +0.64(+4.24%) |
Oct 13, 2008 | 14.09 | 15.11 | 14.03 | 15.01 | 4,932,189 | +1.16(+8.37%) |
Oct 10, 2008 | 13.70 | 14.44 | 12.84 | 13.85 | 0 | -0.31(-2.18%) |
Oct 09, 2008 | 15.20 | 15.67 | 14.16 | 14.16 | 9,645,023 | -0.26(-1.79%) |
Oct 08, 2008 | 15.18 | 16.00 | 14.41 | 14.41 | 7,084,138 | -1.09(-7.04%) |
Oct 07, 2008 | 16.52 | 16.68 | 15.41 | 15.51 | 4,747,839 | -0.88(-5.36%) |
Oct 06, 2008 | 16.70 | 16.70 | 15.66 | 16.38 | 4,459,528 | -0.61(-3.57%) |
Oct 03, 2008 | 17.28 | 17.49 | 16.88 | 16.99 | 0 | -0.04(-0.22%) |
Oct 02, 2008 | 18.31 | 18.32 | 16.99 | 17.03 | 4,235,619 | -1.29(-7.02%) |
Oct 01, 2008 | 18.25 | 18.50 | 18.03 | 18.31 | 2,792,079 | -0.13(-0.73%) |
Sep 30, 2008 | 18.22 | 18.51 | 17.94 | 18.45 | 3,229,854 | +0.56(+3.13%) |
Sep 29, 2008 | 18.92 | 19.23 | 17.73 | 17.89 | 3,739,410 | -1.54(-7.92%) |
Sep 26, 2008 | 19.19 | 19.50 | 19.07 | 19.43 | 0 | -0.08(-0.43%) |
Sep 25, 2008 | 19.51 | 19.65 | 19.26 | 19.51 | 2,373,455 | +0.13(+0.67%) |
Sep 24, 2008 | 19.56 | 19.56 | 19.13 | 19.38 | 2,039,761 | +0.05(+0.26%) |
Sep 23, 2008 | 19.93 | 20.17 | 19.32 | 19.33 | 2,734,815 | -0.62(-3.12%) |
Sep 22, 2008 | 20.30 | 20.67 | 19.90 | 19.95 | 2,072,624 | -0.55(-2.66%) |
Sep 19, 2008 | 20.63 | 21.86 | 14.61 | 20.50 | 0 | +0.36(+1.76%) |
Sep 18, 2008 | 19.30 | 20.52 | 18.71 | 20.14 | 5,449,053 | +1.05(+5.47%) |
Sep 17, 2008 | 18.78 | 19.32 | 18.50 | 19.10 | 4,016,374 | -0.08(-0.40%) |
Sep 16, 2008 | 18.45 | 19.23 | 18.32 | 19.18 | 3,021,554 | +0.34(+1.78%) |
Sep 15, 2008 | 19.11 | 19.84 | 18.84 | 18.84 | 2,464,479 | -0.95(-4.82%) |
Sep 12, 2008 | 19.36 | 19.86 | 19.36 | 19.80 | 0 | +0.32(+1.65%) |
Sep 11, 2008 | 18.95 | 19.53 | 18.78 | 19.47 | 2,945,724 | +0.40(+2.07%) |
Sep 10, 2008 | 19.07 | 19.29 | 18.83 | 19.08 | 2,655,102 | +0.12(+0.65%) |
Sep 09, 2008 | 19.19 | 19.37 | 18.96 | 18.96 | 4,191,199 | -0.26(-1.34%) |
Sep 08, 2008 | 19.39 | 19.78 | 18.77 | 19.21 | 3,990,456 | -0.10(-0.52%) |
Sep 05, 2008 | 19.19 | 19.41 | 19.06 | 19.31 | 0 | +0.10(+0.52%) |
Sep 04, 2008 | 19.96 | 20.03 | 19.20 | 19.21 | 3,112,434 | -0.86(-4.29%) |
Sep 03, 2008 | 19.98 | 20.28 | 19.98 | 20.07 | 3,540,147 | -0.00(-0.02%) |
Sep 02, 2008 | 20.40 | 20.51 | 19.98 | 20.08 | 3,594,007 | -0.06(-0.28%) |
Aug 29, 2008 | 20.35 | 20.47 | 20.10 | 20.13 | 0 | -0.27(-1.33%) |
Aug 28, 2008 | 20.52 | 20.52 | 20.20 | 20.40 | 2,047,363 | +0.06(+0.31%) |
Aug 27, 2008 | 20.23 | 20.42 | 20.12 | 20.34 | 1,939,911 | +0.15(+0.73%) |
Aug 26, 2008 | 19.99 | 20.32 | 19.91 | 20.19 | 2,189,702 | +0.18(+0.88%) |
Aug 25, 2008 | 20.16 | 20.22 | 19.85 | 20.02 | 2,485,844 | -0.26(-1.30%) |
Aug 22, 2008 | 20.38 | 20.48 | 20.06 | 20.28 | 0 | +0.01(+0.03%) |
Aug 21, 2008 | 19.99 | 20.36 | 19.93 | 20.27 | 1,200,769 | +0.16(+0.80%) |
Aug 20, 2008 | 20.09 | 20.21 | 19.87 | 20.11 | 1,692,981 | +0.07(+0.35%) |
Aug 19, 2008 | 19.97 | 20.27 | 19.97 | 20.04 | 2,249,398 | -0.22(-1.10%) |
Aug 18, 2008 | 20.44 | 20.56 | 20.22 | 20.27 | 2,389,390 | -0.05(-0.23%) |
Aug 15, 2008 | 20.25 | 20.44 | 20.19 | 20.31 | 0 | +0.07(+0.35%) |
Aug 14, 2008 | 20.33 | 20.45 | 20.05 | 20.24 | 2,214,506 | -0.17(-0.83%) |
Aug 13, 2008 | 19.90 | 20.50 | 19.90 | 20.41 | 2,891,881 | +0.42(+2.09%) |
Aug 12, 2008 | 20.00 | 20.11 | 19.67 | 20.00 | 4,380,827 | -0.03(-0.17%) |
Aug 11, 2008 | 20.05 | 20.28 | 19.86 | 20.03 | 3,979,653 | -0.09(-0.43%) |
Aug 08, 2008 | 19.63 | 20.25 | 19.42 | 20.12 | 2,862,361 | +0.49(+2.50%) |
Aug 07, 2008 | 19.65 | 20.14 | 19.40 | 19.63 | 4,310,429 | -0.09(-0.46%) |
Aug 06, 2008 | 19.73 | 19.88 | 19.60 | 19.72 | 4,081,700 | -0.04(-0.20%) |
Aug 05, 2008 | 19.40 | 19.83 | 19.35 | 19.76 | 4,737,304 | +0.44(+2.26%) |
Aug 04, 2008 | 19.76 | 19.93 | 19.09 | 19.32 | 3,698,394 | -0.56(-2.80%) |