Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.85 | 12.29 | 10.65 | 11.82 | 43,552,960 | +0.78(+7.08%) |
Oct 30, 2008 | 10.62 | 11.20 | 10.12 | 11.04 | 34,637,416 | +1.02(+10.14%) |
Oct 29, 2008 | 9.958 | 10.88 | 9.487 | 10.02 | 38,497,512 | +0.37(+3.81%) |
Oct 28, 2008 | 9.757 | 9.860 | 9.010 | 9.654 | 42,002,776 | +0.98(+11.25%) |
Oct 27, 2008 | 8.924 | 9.476 | 8.677 | 8.677 | 25,779,578 | -0.49(-5.33%) |
Oct 24, 2008 | 8.407 | 9.389 | 8.379 | 9.165 | 28,111,306 | -0.64(-6.56%) |
Oct 23, 2008 | 10.50 | 10.50 | 9.085 | 9.809 | 37,904,444 | -0.48(-4.69%) |
Oct 22, 2008 | 11.03 | 11.28 | 9.837 | 10.29 | 26,601,322 | -1.26(-10.89%) |
Oct 21, 2008 | 11.28 | 12.06 | 11.16 | 11.55 | 26,624,354 | +0.00(+0.00%) |
Oct 20, 2008 | 11.12 | 11.60 | 10.77 | 11.55 | 29,528,426 | +1.14(+10.98%) |
Oct 17, 2008 | 9.872 | 11.20 | 9.665 | 10.41 | 0 | +0.29(+2.84%) |
Oct 16, 2008 | 10.22 | 10.60 | 9.051 | 10.12 | 40,783,248 | +0.06(+0.57%) |
Oct 15, 2008 | 12.06 | 12.23 | 9.981 | 10.06 | 29,996,548 | -2.52(-20.00%) |
Oct 14, 2008 | 12.96 | 13.67 | 12.00 | 12.58 | 29,119,000 | +0.18(+1.44%) |
Oct 13, 2008 | 11.49 | 12.52 | 9.998 | 12.40 | 35,903,804 | +1.89(+17.98%) |
Oct 10, 2008 | 9.912 | 11.66 | 9.751 | 10.51 | 53,601,188 | -0.44(-3.99%) |
Oct 09, 2008 | 13.25 | 13.31 | 10.82 | 10.95 | 31,112,706 | -1.94(-15.06%) |
Oct 08, 2008 | 12.35 | 13.27 | 11.50 | 12.89 | 40,438,512 | -0.18(-1.36%) |
Oct 07, 2008 | 14.17 | 14.54 | 12.95 | 13.06 | 31,808,670 | -0.92(-6.57%) |
Oct 06, 2008 | 13.98 | 13.98 | 12.34 | 13.98 | 37,873,308 | -0.78(-5.29%) |
Oct 03, 2008 | 15.06 | 16.25 | 14.62 | 14.76 | 0 | -0.10(-0.66%) |
Oct 02, 2008 | 16.86 | 16.86 | 14.83 | 14.86 | 25,866,426 | -1.95(-11.61%) |
Oct 01, 2008 | 17.11 | 17.44 | 16.48 | 16.81 | 22,681,836 | -0.59(-3.37%) |
Sep 30, 2008 | 17.66 | 17.70 | 16.96 | 17.40 | 20,014,180 | +0.18(+1.07%) |
Sep 29, 2008 | 18.96 | 19.24 | 16.19 | 17.22 | 29,392,580 | -2.41(-12.26%) |
Sep 26, 2008 | 19.70 | 20.55 | 18.89 | 19.62 | 0 | -0.88(-4.31%) |
Sep 25, 2008 | 19.74 | 20.77 | 19.38 | 20.51 | 21,639,312 | +0.98(+5.03%) |
Sep 24, 2008 | 18.97 | 19.57 | 18.43 | 19.53 | 19,191,706 | +0.75(+4.01%) |
Sep 23, 2008 | 18.50 | 19.38 | 18.43 | 18.77 | 22,315,312 | +0.40(+2.16%) |
Sep 22, 2008 | 19.54 | 19.80 | 18.14 | 18.38 | 21,189,174 | -1.25(-6.38%) |
Sep 19, 2008 | 19.53 | 19.76 | 18.52 | 19.63 | 0 | +1.16(+6.28%) |
Sep 18, 2008 | 17.94 | 18.75 | 17.38 | 18.47 | 28,756,866 | +0.94(+5.34%) |
Sep 17, 2008 | 18.10 | 19.35 | 17.25 | 17.53 | 32,366,086 | -0.71(-3.90%) |
Sep 16, 2008 | 17.47 | 18.49 | 16.60 | 18.24 | 35,007,012 | +0.33(+1.86%) |
Sep 15, 2008 | 19.30 | 19.36 | 17.44 | 17.91 | 37,996,904 | -2.69(-13.05%) |
Sep 12, 2008 | 19.42 | 20.80 | 19.18 | 20.60 | 0 | +1.63(+8.60%) |
Sep 11, 2008 | 17.99 | 19.04 | 17.60 | 18.97 | 36,338,536 | +1.22(+6.89%) |
Sep 10, 2008 | 17.68 | 18.18 | 16.84 | 17.75 | 29,723,326 | +0.22(+1.28%) |
Sep 09, 2008 | 19.53 | 19.53 | 17.42 | 17.52 | 37,127,720 | -2.35(-11.82%) |
Sep 08, 2008 | 19.61 | 20.01 | 18.89 | 19.87 | 25,008,500 | +0.70(+3.65%) |
Sep 05, 2008 | 19.23 | 19.52 | 18.39 | 19.17 | 0 | -0.17(-0.86%) |
Sep 04, 2008 | 20.35 | 20.42 | 19.24 | 19.34 | 22,914,176 | -0.63(-3.16%) |
Sep 03, 2008 | 19.09 | 20.12 | 18.83 | 19.97 | 25,150,588 | +0.99(+5.24%) |
Sep 02, 2008 | 20.62 | 20.62 | 18.82 | 18.97 | 25,491,182 | -0.99(-4.95%) |
Aug 29, 2008 | 20.38 | 20.38 | 19.88 | 19.96 | 0 | -0.15(-0.74%) |
Aug 28, 2008 | 20.39 | 20.66 | 19.61 | 20.11 | 14,042,711 | +0.00(+0.00%) |
Aug 27, 2008 | 19.46 | 20.65 | 19.41 | 20.11 | 23,104,656 | +0.82(+4.23%) |
Aug 26, 2008 | 19.18 | 19.57 | 19.04 | 19.30 | 12,384,045 | +0.29(+1.51%) |
Aug 25, 2008 | 19.27 | 19.73 | 18.88 | 19.01 | 9,897,542 | -0.32(-1.66%) |
Aug 22, 2008 | 19.72 | 19.78 | 19.09 | 19.33 | 0 | -0.30(-1.52%) |
Aug 21, 2008 | 19.65 | 19.88 | 19.38 | 19.63 | 11,337,003 | -0.40(-1.98%) |
Aug 20, 2008 | 19.04 | 20.19 | 18.84 | 20.03 | 19,779,390 | +0.83(+4.34%) |
Aug 19, 2008 | 18.66 | 19.26 | 18.51 | 19.19 | 14,077,522 | +0.45(+2.42%) |
Aug 18, 2008 | 19.74 | 19.81 | 18.61 | 18.74 | 14,370,577 | -0.92(-4.67%) |
Aug 15, 2008 | 19.64 | 20.00 | 19.36 | 19.66 | 0 | +0.17(+0.88%) |
Aug 14, 2008 | 20.00 | 20.01 | 19.30 | 19.49 | 15,189,220 | -0.49(-2.47%) |
Aug 13, 2008 | 19.46 | 20.17 | 19.24 | 19.98 | 20,243,156 | +0.58(+2.99%) |
Aug 12, 2008 | 20.23 | 20.37 | 19.31 | 19.40 | 17,807,360 | -0.62(-3.10%) |
Aug 11, 2008 | 20.08 | 20.51 | 19.62 | 20.02 | 18,581,990 | +0.08(+0.40%) |
Aug 08, 2008 | 19.20 | 20.07 | 18.84 | 19.94 | 23,072,042 | +1.02(+5.40%) |
Aug 07, 2008 | 19.65 | 19.93 | 18.82 | 18.92 | 20,271,630 | -0.88(-4.44%) |
Aug 06, 2008 | 18.54 | 19.87 | 18.54 | 19.80 | 30,105,022 | +1.34(+7.25%) |
Aug 05, 2008 | 17.90 | 18.75 | 17.66 | 18.46 | 27,078,586 | +0.66(+3.71%) |
Aug 04, 2008 | 18.50 | 18.75 | 17.68 | 17.80 | 19,983,072 | -1.13(-5.95%) |