Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.68 | 15.93 | 15.22 | 15.48 | 15,338,641 | -0.29(-1.87%) |
Nov 26, 2008 | 14.43 | 15.93 | 14.43 | 15.77 | 37,925,700 | +0.87(+5.84%) |
Nov 25, 2008 | 14.49 | 15.04 | 14.20 | 14.90 | 47,207,084 | +0.56(+3.88%) |
Nov 24, 2008 | 13.14 | 14.67 | 12.63 | 14.35 | 47,508,564 | +1.43(+11.04%) |
Nov 21, 2008 | 12.61 | 12.95 | 11.69 | 12.92 | 57,278,276 | +0.52(+4.16%) |
Nov 20, 2008 | 13.02 | 13.59 | 12.26 | 12.40 | 49,012,288 | -0.83(-6.28%) |
Nov 19, 2008 | 13.72 | 14.24 | 13.13 | 13.23 | 32,802,398 | -0.64(-4.59%) |
Nov 18, 2008 | 13.84 | 14.35 | 13.36 | 13.87 | 48,729,872 | +0.48(+3.55%) |
Nov 17, 2008 | 13.34 | 14.06 | 13.22 | 13.40 | 33,816,116 | -0.36(-2.63%) |
Nov 14, 2008 | 14.56 | 15.16 | 13.61 | 13.76 | 0 | -1.13(-7.60%) |
Nov 13, 2008 | 13.32 | 14.98 | 12.83 | 14.89 | 41,893,192 | +1.63(+12.27%) |
Nov 12, 2008 | 13.30 | 13.62 | 13.14 | 13.26 | 27,157,094 | -0.48(-3.46%) |
Nov 11, 2008 | 13.72 | 14.38 | 13.36 | 13.74 | 25,986,606 | -0.15(-1.11%) |
Nov 10, 2008 | 14.42 | 14.54 | 13.70 | 13.89 | 21,012,268 | -0.21(-1.52%) |
Nov 07, 2008 | 14.10 | 14.59 | 13.86 | 14.11 | 29,263,346 | +0.09(+0.62%) |
Nov 06, 2008 | 14.67 | 15.27 | 13.85 | 14.02 | 38,108,232 | -0.82(-5.51%) |
Nov 05, 2008 | 15.40 | 15.63 | 14.78 | 14.84 | 33,236,642 | -0.83(-5.30%) |
Nov 04, 2008 | 15.20 | 15.73 | 14.84 | 15.67 | 36,063,300 | +0.78(+5.27%) |
Nov 03, 2008 | 15.73 | 15.80 | 14.81 | 14.88 | 26,785,166 | -0.92(-5.81%) |
Oct 31, 2008 | 15.20 | 16.09 | 14.94 | 15.80 | 32,431,692 | +0.58(+3.83%) |
Oct 30, 2008 | 14.88 | 15.36 | 14.66 | 15.22 | 31,462,124 | +0.72(+4.94%) |
Oct 29, 2008 | 14.23 | 15.53 | 13.89 | 14.50 | 48,267,348 | +0.05(+0.37%) |
Oct 28, 2008 | 12.84 | 14.49 | 12.50 | 14.45 | 42,037,968 | +1.78(+14.07%) |
Oct 27, 2008 | 12.06 | 13.06 | 12.06 | 12.67 | 32,468,002 | +0.27(+2.16%) |
Oct 24, 2008 | 11.99 | 12.73 | 11.77 | 12.40 | 33,636,764 | -0.37(-2.89%) |
Oct 23, 2008 | 13.03 | 13.26 | 12.06 | 12.77 | 44,042,428 | -0.27(-2.11%) |
Oct 22, 2008 | 13.42 | 13.55 | 12.71 | 13.04 | 35,575,116 | -0.70(-5.12%) |
Oct 21, 2008 | 13.73 | 14.37 | 13.60 | 13.74 | 22,597,274 | -0.17(-1.25%) |
Oct 20, 2008 | 13.71 | 14.07 | 13.47 | 13.92 | 27,484,660 | +0.38(+2.82%) |
Oct 17, 2008 | 12.85 | 13.86 | 12.70 | 13.54 | 39,758,728 | +0.34(+2.59%) |
Oct 16, 2008 | 13.06 | 13.40 | 12.07 | 13.19 | 57,399,652 | -0.09(-0.66%) |
Oct 15, 2008 | 13.98 | 14.19 | 13.06 | 13.28 | 39,440,012 | -0.83(-5.88%) |
Oct 14, 2008 | 15.17 | 15.27 | 13.66 | 14.11 | 40,113,732 | -0.43(-2.95%) |
Oct 13, 2008 | 13.74 | 14.61 | 13.56 | 14.54 | 36,844,884 | +1.31(+9.92%) |
Oct 10, 2008 | 12.52 | 14.27 | 11.42 | 13.23 | 0 | -0.12(-0.90%) |
Oct 09, 2008 | 14.27 | 14.39 | 13.20 | 13.35 | 44,188,756 | -0.83(-5.86%) |
Oct 08, 2008 | 14.17 | 15.04 | 13.90 | 14.18 | 52,414,584 | -0.48(-3.29%) |
Oct 07, 2008 | 15.49 | 15.89 | 14.52 | 14.66 | 51,051,432 | -0.62(-4.08%) |
Oct 06, 2008 | 15.50 | 15.67 | 14.58 | 15.28 | 54,400,304 | -0.66(-4.16%) |
Oct 03, 2008 | 16.81 | 16.95 | 15.89 | 15.95 | 0 | -0.70(-4.22%) |
Oct 02, 2008 | 17.22 | 17.45 | 16.53 | 16.65 | 27,689,296 | -0.71(-4.09%) |
Oct 01, 2008 | 17.09 | 17.47 | 16.95 | 17.36 | 30,965,082 | +0.02(+0.12%) |
Sep 30, 2008 | 17.19 | 17.38 | 16.55 | 17.34 | 34,567,592 | +0.60(+3.60%) |
Sep 29, 2008 | 17.41 | 17.83 | 16.37 | 16.74 | 40,424,056 | -0.98(-5.56%) |
Sep 26, 2008 | 16.70 | 17.74 | 16.70 | 17.72 | 0 | +0.44(+2.56%) |
Sep 25, 2008 | 16.91 | 17.37 | 16.76 | 17.28 | 34,292,676 | +0.52(+3.12%) |
Sep 24, 2008 | 17.09 | 17.13 | 16.46 | 16.76 | 30,854,276 | -0.16(-0.95%) |
Sep 23, 2008 | 17.19 | 17.58 | 16.84 | 16.92 | 33,434,512 | -0.24(-1.41%) |
Sep 22, 2008 | 18.36 | 18.57 | 16.94 | 17.16 | 36,801,424 | -1.17(-6.39%) |
Sep 19, 2008 | 19.50 | 19.89 | 17.51 | 18.33 | 0 | +0.28(+1.56%) |
Sep 18, 2008 | 17.41 | 18.42 | 16.38 | 18.05 | 62,887,656 | +0.89(+5.19%) |
Sep 17, 2008 | 17.98 | 18.08 | 17.12 | 17.16 | 64,172,568 | -1.31(-7.11%) |
Sep 16, 2008 | 18.68 | 19.02 | 18.40 | 18.47 | 63,839,696 | -0.62(-3.23%) |
Sep 15, 2008 | 18.43 | 19.48 | 18.43 | 19.09 | 41,295,408 | -0.20(-1.04%) |
Sep 12, 2008 | 19.54 | 19.64 | 19.09 | 19.29 | 38,418,876 | -0.47(-2.37%) |
Sep 11, 2008 | 19.12 | 19.77 | 19.00 | 19.76 | 41,141,952 | +0.27(+1.37%) |
Sep 10, 2008 | 19.65 | 19.78 | 19.27 | 19.49 | 29,594,914 | -0.03(-0.17%) |
Sep 09, 2008 | 20.21 | 20.50 | 19.51 | 19.52 | 53,697,048 | -0.68(-3.35%) |
Sep 08, 2008 | 19.96 | 20.59 | 19.90 | 20.20 | 61,916,484 | +1.05(+5.49%) |
Sep 05, 2008 | 18.97 | 19.28 | 18.77 | 19.15 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 19.39 | 19.54 | 19.06 | 19.14 | 49,355,276 | -0.51(-2.59%) |
Sep 03, 2008 | 18.71 | 19.69 | 18.69 | 19.64 | 58,312,872 | +0.84(+4.49%) |