Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.17 | 17.12 | 15.89 | 16.81 | 30,485,456 | +0.62(+3.83%) |
Oct 30, 2008 | 15.83 | 16.34 | 15.60 | 16.19 | 29,574,074 | +0.76(+4.94%) |
Oct 29, 2008 | 15.14 | 16.52 | 14.78 | 15.43 | 45,370,812 | +0.06(+0.37%) |
Oct 28, 2008 | 13.66 | 15.42 | 13.30 | 15.37 | 39,515,256 | +1.90(+14.07%) |
Oct 27, 2008 | 12.83 | 13.89 | 12.83 | 13.47 | 30,519,588 | +0.29(+2.16%) |
Oct 24, 2008 | 12.75 | 13.54 | 12.53 | 13.19 | 31,618,212 | -0.39(-2.89%) |
Oct 23, 2008 | 13.87 | 14.11 | 12.83 | 13.58 | 41,399,428 | -0.29(-2.11%) |
Oct 22, 2008 | 14.28 | 14.41 | 13.52 | 13.87 | 33,440,244 | -0.75(-5.12%) |
Oct 21, 2008 | 14.61 | 15.29 | 14.47 | 14.62 | 21,241,204 | -0.19(-1.25%) |
Oct 20, 2008 | 14.59 | 14.96 | 14.33 | 14.81 | 25,835,296 | +0.41(+2.82%) |
Oct 17, 2008 | 13.67 | 14.75 | 13.51 | 14.40 | 37,372,796 | +0.36(+2.59%) |
Oct 16, 2008 | 13.89 | 14.26 | 12.84 | 14.04 | 53,955,084 | -0.09(-0.66%) |
Oct 15, 2008 | 14.87 | 15.09 | 13.89 | 14.13 | 37,073,208 | -0.88(-5.89%) |
Oct 14, 2008 | 16.14 | 16.25 | 14.53 | 15.01 | 37,706,496 | -0.46(-2.95%) |
Oct 13, 2008 | 14.61 | 15.54 | 14.43 | 15.47 | 34,633,812 | +1.40(+9.92%) |
Oct 10, 2008 | 13.32 | 15.18 | 12.15 | 14.07 | 0 | -0.13(-0.90%) |
Oct 09, 2008 | 15.18 | 15.31 | 14.04 | 14.20 | 41,536,976 | -0.88(-5.86%) |
Oct 08, 2008 | 15.08 | 16.00 | 14.79 | 15.08 | 49,269,172 | -0.51(-3.29%) |
Oct 07, 2008 | 16.47 | 16.90 | 15.45 | 15.60 | 47,987,824 | -0.66(-4.07%) |
Oct 06, 2008 | 16.49 | 16.67 | 15.51 | 16.26 | 51,135,728 | -0.71(-4.16%) |
Oct 03, 2008 | 17.88 | 18.03 | 16.90 | 16.97 | 0 | -0.75(-4.22%) |
Oct 02, 2008 | 18.32 | 18.57 | 17.59 | 17.71 | 26,027,652 | -0.76(-4.09%) |
Oct 01, 2008 | 18.18 | 18.59 | 18.03 | 18.47 | 29,106,858 | +0.02(+0.12%) |
Sep 30, 2008 | 18.28 | 18.49 | 17.61 | 18.45 | 32,493,180 | +0.64(+3.60%) |
Sep 29, 2008 | 18.52 | 18.97 | 17.41 | 17.81 | 37,998,196 | -1.05(-5.56%) |
Sep 26, 2008 | 17.76 | 18.88 | 17.76 | 18.85 | 0 | +0.47(+2.56%) |
Sep 25, 2008 | 17.99 | 18.48 | 17.83 | 18.38 | 32,234,764 | +0.56(+3.12%) |
Sep 24, 2008 | 18.18 | 18.22 | 17.51 | 17.83 | 29,002,702 | -0.17(-0.95%) |
Sep 23, 2008 | 18.29 | 18.70 | 17.92 | 18.00 | 31,428,098 | -0.26(-1.41%) |
Sep 22, 2008 | 19.53 | 19.75 | 18.02 | 18.26 | 34,592,960 | -1.25(-6.39%) |
Sep 19, 2008 | 20.74 | 21.16 | 18.63 | 19.50 | 0 | +0.30(+1.56%) |
Sep 18, 2008 | 18.53 | 19.59 | 17.42 | 19.20 | 59,113,752 | +0.95(+5.19%) |
Sep 17, 2008 | 19.12 | 19.23 | 18.21 | 18.26 | 60,321,556 | -1.40(-7.11%) |
Sep 16, 2008 | 19.87 | 20.24 | 19.57 | 19.65 | 60,008,660 | -0.66(-3.23%) |
Sep 15, 2008 | 19.61 | 20.72 | 19.61 | 20.31 | 38,817,260 | -0.21(-1.04%) |
Sep 12, 2008 | 20.78 | 20.89 | 20.31 | 20.52 | 36,113,348 | -0.50(-2.37%) |
Sep 11, 2008 | 20.34 | 21.03 | 20.21 | 21.02 | 38,673,012 | +0.29(+1.37%) |
Sep 10, 2008 | 20.91 | 21.04 | 20.50 | 20.73 | 27,818,914 | -0.04(-0.17%) |
Sep 09, 2008 | 21.50 | 21.81 | 20.76 | 20.77 | 50,474,672 | -0.72(-3.35%) |
Sep 08, 2008 | 21.23 | 21.90 | 21.17 | 21.49 | 58,200,856 | +1.12(+5.49%) |
Sep 05, 2008 | 20.18 | 20.51 | 19.97 | 20.37 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 20.63 | 20.78 | 20.28 | 20.36 | 46,393,452 | -0.54(-2.59%) |
Sep 03, 2008 | 19.91 | 20.95 | 19.89 | 20.90 | 54,813,500 | +0.90(+4.49%) |
Sep 02, 2008 | 19.70 | 20.44 | 19.70 | 20.00 | 38,811,920 | +0.68(+3.50%) |
Aug 29, 2008 | 19.40 | 19.58 | 19.25 | 19.32 | 0 | -0.21(-1.09%) |
Aug 28, 2008 | 19.53 | 19.69 | 19.23 | 19.54 | 19,123,264 | +0.18(+0.92%) |
Aug 27, 2008 | 19.25 | 19.58 | 18.95 | 19.36 | 18,372,192 | +0.11(+0.56%) |
Aug 26, 2008 | 18.90 | 19.30 | 18.63 | 19.25 | 23,574,124 | +0.33(+1.73%) |
Aug 25, 2008 | 19.22 | 19.27 | 18.89 | 18.93 | 18,368,362 | -0.39(-2.03%) |
Aug 22, 2008 | 19.02 | 19.35 | 18.94 | 19.32 | 0 | +0.38(+2.03%) |
Aug 21, 2008 | 18.24 | 19.01 | 18.18 | 18.93 | 26,407,712 | +0.43(+2.31%) |
Aug 20, 2008 | 18.53 | 18.84 | 18.29 | 18.50 | 26,682,524 | +0.01(+0.04%) |
Aug 19, 2008 | 19.22 | 19.30 | 18.48 | 18.50 | 42,985,888 | -0.71(-3.71%) |
Aug 18, 2008 | 19.78 | 20.02 | 18.93 | 19.21 | 31,122,216 | -0.41(-2.07%) |
Aug 15, 2008 | 19.38 | 19.77 | 19.31 | 19.62 | 32,656,544 | +0.26(+1.32%) |
Aug 14, 2008 | 18.69 | 19.84 | 18.68 | 19.36 | 24,370,980 | +0.46(+2.45%) |
Aug 13, 2008 | 19.47 | 19.59 | 18.61 | 18.90 | 30,636,212 | -0.68(-3.49%) |
Aug 12, 2008 | 19.49 | 19.78 | 19.37 | 19.58 | 38,205,236 | -0.02(-0.11%) |
Aug 11, 2008 | 18.71 | 20.49 | 18.56 | 19.60 | 75,622,304 | +0.81(+4.32%) |
Aug 08, 2008 | 17.46 | 18.90 | 17.46 | 18.79 | 35,796,416 | +1.35(+7.72%) |
Aug 07, 2008 | 17.60 | 17.74 | 17.33 | 17.44 | 19,079,742 | -0.30(-1.69%) |
Aug 06, 2008 | 17.46 | 17.81 | 17.39 | 17.74 | 21,157,108 | +0.01(+0.04%) |
Aug 05, 2008 | 17.17 | 17.77 | 17.17 | 17.74 | 20,168,578 | +0.71(+4.19%) |
Aug 04, 2008 | 16.97 | 17.23 | 16.75 | 17.02 | 14,814,795 | -0.01(-0.04%) |