Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.39 | 13.63 | 12.10 | 13.26 | 21,436,430 | +0.62(+4.94%) |
Oct 30, 2008 | 12.32 | 12.67 | 11.40 | 12.64 | 22,654,284 | +0.95(+8.15%) |
Oct 29, 2008 | 11.42 | 12.37 | 11.40 | 11.69 | 21,728,330 | +0.31(+2.77%) |
Oct 28, 2008 | 10.88 | 11.41 | 10.05 | 11.37 | 21,581,894 | +1.26(+12.49%) |
Oct 27, 2008 | 10.45 | 11.10 | 10.10 | 10.11 | 15,225,788 | -0.63(-5.86%) |
Oct 24, 2008 | 10.06 | 11.12 | 10.03 | 10.74 | 19,335,682 | -0.75(-6.51%) |
Oct 23, 2008 | 10.37 | 11.66 | 10.24 | 11.49 | 31,355,280 | +1.24(+12.05%) |
Oct 22, 2008 | 11.23 | 11.49 | 9.800 | 10.25 | 30,226,390 | -1.76(-14.68%) |
Oct 21, 2008 | 12.14 | 12.63 | 11.81 | 12.02 | 19,315,016 | -0.46(-3.73%) |
Oct 20, 2008 | 12.22 | 12.50 | 11.82 | 12.48 | 38,940,052 | +0.65(+5.51%) |
Oct 17, 2008 | 11.45 | 12.84 | 11.35 | 11.83 | 27,994,288 | -0.21(-1.74%) |
Oct 16, 2008 | 11.14 | 12.07 | 10.27 | 12.04 | 30,273,666 | +1.09(+10.00%) |
Oct 15, 2008 | 12.67 | 13.10 | 10.69 | 10.94 | 27,347,840 | -2.66(-19.56%) |
Oct 14, 2008 | 15.11 | 15.84 | 12.87 | 13.61 | 27,402,054 | -0.77(-5.33%) |
Oct 13, 2008 | 12.44 | 14.37 | 11.88 | 14.37 | 32,132,530 | +2.72(+23.36%) |
Oct 10, 2008 | 11.57 | 12.80 | 10.62 | 11.65 | 34,095,560 | -0.60(-4.91%) |
Oct 09, 2008 | 13.75 | 14.23 | 12.25 | 12.25 | 26,585,882 | -1.10(-8.26%) |
Oct 08, 2008 | 13.41 | 14.59 | 12.88 | 13.36 | 34,820,120 | -0.57(-4.12%) |
Oct 07, 2008 | 15.84 | 15.99 | 13.85 | 13.93 | 22,543,888 | -1.32(-8.67%) |
Oct 06, 2008 | 15.68 | 15.85 | 13.67 | 15.25 | 28,463,556 | -0.97(-5.96%) |
Oct 03, 2008 | 16.43 | 17.59 | 16.02 | 16.22 | 0 | -0.16(-1.00%) |
Oct 02, 2008 | 17.42 | 17.56 | 16.20 | 16.38 | 17,616,964 | -1.31(-7.39%) |
Oct 01, 2008 | 17.52 | 17.99 | 16.86 | 17.69 | 16,596,051 | -0.48(-2.66%) |
Sep 30, 2008 | 17.63 | 18.31 | 17.33 | 18.17 | 22,435,596 | +1.09(+6.38%) |
Sep 29, 2008 | 18.15 | 18.40 | 16.67 | 17.08 | 24,534,034 | -1.53(-8.21%) |
Sep 26, 2008 | 18.53 | 18.67 | 17.87 | 18.61 | 0 | -0.33(-1.76%) |
Sep 25, 2008 | 18.51 | 19.05 | 18.20 | 18.94 | 15,273,416 | +0.61(+3.31%) |
Sep 24, 2008 | 18.00 | 18.46 | 17.78 | 18.34 | 20,553,040 | +0.59(+3.31%) |
Sep 23, 2008 | 18.72 | 18.96 | 17.60 | 17.75 | 21,928,396 | -1.08(-5.74%) |
Sep 22, 2008 | 19.93 | 19.94 | 18.64 | 18.83 | 15,412,352 | -0.93(-4.68%) |
Sep 19, 2008 | 19.29 | 19.90 | 18.17 | 19.75 | 0 | +1.58(+8.70%) |
Sep 18, 2008 | 18.58 | 18.87 | 17.10 | 18.17 | 29,028,498 | -0.07(-0.37%) |
Sep 17, 2008 | 18.89 | 19.52 | 18.06 | 18.24 | 26,003,268 | -0.97(-5.05%) |
Sep 16, 2008 | 18.03 | 19.48 | 17.69 | 19.21 | 24,087,918 | +0.61(+3.26%) |
Sep 15, 2008 | 18.94 | 20.29 | 18.57 | 18.61 | 18,187,228 | -2.38(-11.34%) |
Sep 12, 2008 | 19.96 | 21.10 | 19.65 | 20.99 | 21,270,606 | +1.07(+5.35%) |
Sep 11, 2008 | 19.08 | 19.95 | 18.69 | 19.92 | 19,189,144 | +0.77(+4.00%) |
Sep 10, 2008 | 18.31 | 19.34 | 18.31 | 19.15 | 18,932,008 | +1.03(+5.66%) |
Sep 09, 2008 | 19.60 | 20.01 | 18.10 | 18.13 | 25,506,278 | -1.88(-9.41%) |
Sep 08, 2008 | 20.33 | 20.55 | 19.59 | 20.01 | 13,701,494 | +0.13(+0.64%) |
Sep 05, 2008 | 19.85 | 20.00 | 19.20 | 19.88 | 0 | -0.06(-0.32%) |
Sep 04, 2008 | 19.83 | 20.45 | 19.44 | 19.95 | 18,123,956 | -0.16(-0.79%) |
Sep 03, 2008 | 19.60 | 20.16 | 19.51 | 20.11 | 14,574,259 | +0.49(+2.49%) |
Sep 02, 2008 | 19.94 | 20.27 | 19.60 | 19.62 | 11,628,970 | -0.93(-4.50%) |
Aug 29, 2008 | 20.88 | 20.94 | 20.51 | 20.54 | 0 | -0.19(-0.90%) |
Aug 28, 2008 | 21.17 | 21.17 | 20.33 | 20.73 | 7,721,441 | -0.12(-0.57%) |
Aug 27, 2008 | 20.68 | 21.01 | 20.39 | 20.85 | 12,564,332 | +0.57(+2.79%) |
Aug 26, 2008 | 20.27 | 20.73 | 20.06 | 20.28 | 10,846,649 | +0.07(+0.36%) |
Aug 25, 2008 | 20.47 | 20.71 | 20.04 | 20.21 | 9,946,328 | -0.29(-1.40%) |
Aug 22, 2008 | 20.83 | 20.91 | 20.28 | 20.50 | 8,459,116 | -0.47(-2.26%) |
Aug 21, 2008 | 21.10 | 21.10 | 20.73 | 20.97 | 12,648,517 | +0.21(+0.99%) |
Aug 20, 2008 | 20.51 | 20.85 | 20.23 | 20.77 | 17,516,040 | +0.44(+2.15%) |
Aug 19, 2008 | 20.17 | 20.50 | 20.02 | 20.33 | 13,704,173 | +0.16(+0.79%) |
Aug 18, 2008 | 20.86 | 20.86 | 20.05 | 20.17 | 12,661,211 | -0.27(-1.34%) |
Aug 15, 2008 | 20.78 | 20.89 | 20.09 | 20.44 | 0 | -0.49(-2.33%) |
Aug 14, 2008 | 21.43 | 21.51 | 20.78 | 20.93 | 10,827,200 | -0.62(-2.90%) |
Aug 13, 2008 | 20.77 | 21.69 | 20.76 | 21.56 | 15,232,473 | +0.79(+3.80%) |
Aug 12, 2008 | 21.43 | 21.54 | 20.65 | 20.77 | 17,081,472 | -0.53(-2.50%) |
Aug 11, 2008 | 20.99 | 21.43 | 20.91 | 21.30 | 17,449,516 | +0.34(+1.61%) |
Aug 08, 2008 | 20.46 | 21.07 | 20.12 | 20.96 | 13,271,774 | +0.45(+2.18%) |
Aug 07, 2008 | 21.18 | 21.32 | 20.51 | 20.52 | 16,350,131 | -0.47(-2.24%) |
Aug 06, 2008 | 20.34 | 21.15 | 20.20 | 20.99 | 20,184,016 | +0.76(+3.74%) |
Aug 05, 2008 | 20.34 | 20.76 | 19.98 | 20.23 | 24,367,910 | -0.38(-1.84%) |
Aug 04, 2008 | 21.64 | 21.85 | 20.52 | 20.61 | 17,002,772 | -1.19(-5.44%) |