Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.21 | 16.10 | 14.94 | 15.80 | 32,428,064 | +0.58(+3.83%) |
Oct 30, 2008 | 14.88 | 15.36 | 14.66 | 15.22 | 31,458,606 | +0.72(+4.94%) |
Oct 29, 2008 | 14.23 | 15.53 | 13.89 | 14.50 | 48,261,952 | +0.05(+0.37%) |
Oct 28, 2008 | 12.84 | 14.50 | 12.51 | 14.45 | 42,033,264 | +1.78(+14.07%) |
Oct 27, 2008 | 12.06 | 13.06 | 12.06 | 12.67 | 32,464,370 | +0.27(+2.16%) |
Oct 24, 2008 | 11.99 | 12.73 | 11.78 | 12.40 | 33,633,000 | -0.37(-2.89%) |
Oct 23, 2008 | 13.04 | 13.26 | 12.06 | 12.77 | 44,037,500 | -0.27(-2.11%) |
Oct 22, 2008 | 13.42 | 13.55 | 12.71 | 13.04 | 35,571,136 | -0.70(-5.12%) |
Oct 21, 2008 | 13.73 | 14.38 | 13.60 | 13.75 | 22,594,746 | -0.17(-1.25%) |
Oct 20, 2008 | 13.71 | 14.07 | 13.47 | 13.92 | 27,481,584 | +0.38(+2.82%) |
Oct 17, 2008 | 12.85 | 13.87 | 12.70 | 13.54 | 39,754,284 | +0.34(+2.59%) |
Oct 16, 2008 | 13.06 | 13.40 | 12.07 | 13.20 | 57,393,232 | -0.09(-0.66%) |
Oct 15, 2008 | 13.98 | 14.19 | 13.06 | 13.28 | 39,435,604 | -0.83(-5.88%) |
Oct 14, 2008 | 15.17 | 15.27 | 13.66 | 14.11 | 40,109,244 | -0.43(-2.95%) |
Oct 13, 2008 | 13.74 | 14.61 | 13.56 | 14.54 | 36,840,764 | +1.31(+9.92%) |
Oct 10, 2008 | 12.53 | 14.27 | 11.42 | 13.23 | 0 | -0.12(-0.90%) |
Oct 09, 2008 | 14.27 | 14.39 | 13.20 | 13.35 | 44,183,812 | -0.83(-5.86%) |
Oct 08, 2008 | 14.17 | 15.04 | 13.90 | 14.18 | 52,408,724 | -0.48(-3.29%) |
Oct 07, 2008 | 15.49 | 15.89 | 14.52 | 14.66 | 51,045,724 | -0.62(-4.08%) |
Oct 06, 2008 | 15.50 | 15.67 | 14.58 | 15.29 | 54,394,220 | -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 | 17.46 | 16.53 | 16.65 | 27,686,198 | -0.71(-4.09%) |
Oct 01, 2008 | 17.09 | 17.48 | 16.95 | 17.36 | 30,961,620 | +0.02(+0.12%) |
Sep 30, 2008 | 17.19 | 17.38 | 16.55 | 17.34 | 34,563,724 | +0.60(+3.60%) |
Sep 29, 2008 | 17.41 | 17.83 | 16.37 | 16.74 | 40,419,532 | -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 | 17.38 | 16.76 | 17.28 | 34,288,840 | +0.52(+3.12%) |
Sep 24, 2008 | 17.09 | 17.13 | 16.47 | 16.76 | 30,850,826 | -0.16(-0.95%) |
Sep 23, 2008 | 17.20 | 17.58 | 16.85 | 16.92 | 33,430,772 | -0.24(-1.41%) |
Sep 22, 2008 | 18.36 | 18.57 | 16.94 | 17.16 | 36,797,308 | -1.17(-6.39%) |
Sep 19, 2008 | 19.50 | 19.89 | 17.52 | 18.33 | 0 | +0.28(+1.56%) |
Sep 18, 2008 | 17.42 | 18.42 | 16.38 | 18.05 | 62,880,624 | +0.89(+5.19%) |
Sep 17, 2008 | 17.98 | 18.08 | 17.12 | 17.16 | 64,165,392 | -1.31(-7.11%) |
Sep 16, 2008 | 18.68 | 19.02 | 18.40 | 18.47 | 63,832,556 | -0.62(-3.23%) |
Sep 15, 2008 | 18.43 | 19.48 | 18.43 | 19.09 | 41,290,792 | -0.20(-1.04%) |
Sep 12, 2008 | 19.54 | 19.64 | 19.09 | 19.29 | 38,414,580 | -0.47(-2.37%) |
Sep 11, 2008 | 19.12 | 19.77 | 19.00 | 19.76 | 41,137,352 | +0.27(+1.37%) |
Sep 10, 2008 | 19.65 | 19.78 | 19.27 | 19.49 | 29,591,602 | -0.03(-0.17%) |
Sep 09, 2008 | 20.22 | 20.50 | 19.51 | 19.53 | 53,691,044 | -0.68(-3.35%) |
Sep 08, 2008 | 19.96 | 20.59 | 19.90 | 20.20 | 61,909,556 | +1.05(+5.49%) |
Sep 05, 2008 | 18.97 | 19.29 | 18.78 | 19.15 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 19.39 | 19.54 | 19.06 | 19.14 | 49,349,756 | -0.51(-2.59%) |
Sep 03, 2008 | 18.72 | 19.69 | 18.70 | 19.65 | 58,306,352 | +0.84(+4.49%) |
Sep 02, 2008 | 18.52 | 19.21 | 18.52 | 18.80 | 41,285,108 | +0.79(+4.37%) |
Aug 29, 2008 | 18.08 | 18.25 | 17.95 | 18.02 | 0 | -0.20(-1.09%) |
Aug 28, 2008 | 18.21 | 18.36 | 17.93 | 18.22 | 20,512,024 | +0.17(+0.92%) |
Aug 27, 2008 | 17.95 | 18.25 | 17.67 | 18.05 | 19,706,408 | +0.10(+0.55%) |
Aug 26, 2008 | 17.62 | 17.99 | 17.37 | 17.95 | 25,286,114 | +0.31(+1.73%) |
Aug 25, 2008 | 17.92 | 17.96 | 17.61 | 17.64 | 19,702,300 | -0.37(-2.03%) |
Aug 22, 2008 | 17.73 | 18.04 | 17.66 | 18.01 | 0 | +0.36(+2.03%) |
Aug 21, 2008 | 17.01 | 17.72 | 16.95 | 17.65 | 28,325,480 | +0.40(+2.31%) |
Aug 20, 2008 | 17.28 | 17.56 | 17.05 | 17.25 | 28,620,250 | +0.01(+0.04%) |
Aug 19, 2008 | 17.92 | 17.99 | 17.23 | 17.25 | 46,107,588 | -0.66(-3.71%) |
Aug 18, 2008 | 18.44 | 18.67 | 17.65 | 17.91 | 33,382,360 | -0.38(-2.07%) |
Aug 15, 2008 | 18.07 | 18.43 | 18.00 | 18.29 | 35,028,112 | +0.24(+1.33%) |
Aug 14, 2008 | 17.42 | 18.50 | 17.41 | 18.05 | 26,140,838 | +0.43(+2.45%) |
Aug 13, 2008 | 18.15 | 18.26 | 17.35 | 17.62 | 32,861,062 | -0.64(-3.49%) |
Aug 12, 2008 | 18.17 | 18.44 | 18.06 | 18.25 | 40,979,756 | -0.02(-0.11%) |
Aug 11, 2008 | 17.44 | 19.10 | 17.30 | 18.27 | 81,114,112 | +0.76(+4.32%) |
Aug 08, 2008 | 16.28 | 17.62 | 16.28 | 17.52 | 38,396,008 | +1.26(+7.72%) |
Aug 07, 2008 | 16.41 | 16.54 | 16.16 | 16.26 | 20,465,342 | -0.28(-1.69%) |
Aug 06, 2008 | 16.28 | 16.61 | 16.21 | 16.54 | 22,693,570 | +0.01(+0.04%) |
Aug 05, 2008 | 16.01 | 16.57 | 16.01 | 16.53 | 21,633,250 | +0.66(+4.19%) |
Aug 04, 2008 | 15.82 | 16.06 | 15.62 | 15.87 | 15,890,668 | -0.01(-0.04%) |