Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.64 | 14.92 | 14.10 | 14.29 | 49,144,188 | -0.19(-1.34%) |
Oct 30, 2008 | 14.57 | 14.75 | 14.22 | 14.48 | 40,003,100 | +0.26(+1.85%) |
Oct 29, 2008 | 14.46 | 14.85 | 14.10 | 14.22 | 46,043,272 | -0.45(-3.09%) |
Oct 28, 2008 | 13.48 | 14.70 | 13.33 | 14.67 | 55,635,124 | +1.37(+10.34%) |
Oct 27, 2008 | 13.34 | 14.01 | 13.29 | 13.30 | 45,358,148 | -0.19(-1.44%) |
Oct 24, 2008 | 13.29 | 13.94 | 13.29 | 13.49 | 62,911,976 | -0.47(-3.37%) |
Oct 23, 2008 | 14.79 | 14.79 | 13.46 | 13.96 | 86,853,488 | -0.75(-5.11%) |
Oct 22, 2008 | 14.79 | 14.99 | 14.34 | 14.71 | 49,176,548 | -0.21(-1.41%) |
Oct 21, 2008 | 15.03 | 15.28 | 14.92 | 14.93 | 33,811,720 | -0.14(-0.93%) |
Oct 20, 2008 | 14.62 | 15.20 | 14.44 | 15.06 | 42,826,336 | +0.73(+5.11%) |
Oct 17, 2008 | 14.58 | 14.97 | 13.91 | 14.33 | 64,815,368 | -0.51(-3.45%) |
Oct 16, 2008 | 14.53 | 14.89 | 13.66 | 14.84 | 81,837,120 | +0.51(+3.55%) |
Oct 15, 2008 | 15.18 | 15.35 | 14.24 | 14.34 | 86,747,584 | +0.16(+1.10%) |
Oct 14, 2008 | 15.27 | 15.27 | 13.83 | 14.18 | 88,921,008 | -1.14(-7.47%) |
Oct 13, 2008 | 14.08 | 15.41 | 14.01 | 15.32 | 77,838,304 | +1.87(+13.88%) |
Oct 10, 2008 | 13.63 | 14.61 | 13.06 | 13.46 | 113,448,040 | -0.58(-4.16%) |
Oct 09, 2008 | 15.42 | 15.44 | 14.04 | 14.04 | 71,378,024 | -1.33(-8.67%) |
Oct 08, 2008 | 15.77 | 16.08 | 15.06 | 15.37 | 74,698,096 | -0.61(-3.83%) |
Oct 07, 2008 | 16.63 | 16.72 | 15.91 | 15.99 | 53,693,248 | -0.53(-3.18%) |
Oct 06, 2008 | 16.65 | 16.96 | 15.80 | 16.51 | 71,308,088 | -0.54(-3.14%) |
Oct 03, 2008 | 17.44 | 17.83 | 16.99 | 17.05 | 0 | -0.33(-1.92%) |
Oct 02, 2008 | 17.20 | 17.60 | 17.15 | 17.38 | 47,291,812 | -0.18(-1.03%) |
Oct 01, 2008 | 17.06 | 17.60 | 17.03 | 17.56 | 44,871,480 | +0.41(+2.42%) |
Sep 30, 2008 | 16.80 | 17.15 | 16.54 | 17.15 | 54,268,332 | +0.60(+3.63%) |
Sep 29, 2008 | 16.89 | 17.17 | 16.35 | 16.55 | 58,461,472 | -0.47(-2.76%) |
Sep 26, 2008 | 16.52 | 17.08 | 16.48 | 17.02 | 0 | +0.33(+1.98%) |
Sep 25, 2008 | 16.34 | 16.94 | 16.33 | 16.69 | 40,361,800 | +0.41(+2.53%) |
Sep 24, 2008 | 16.54 | 16.57 | 16.17 | 16.27 | 33,524,122 | -0.16(-0.97%) |
Sep 23, 2008 | 16.68 | 16.97 | 16.40 | 16.43 | 39,609,368 | -0.23(-1.36%) |
Sep 22, 2008 | 17.03 | 17.08 | 16.64 | 16.66 | 36,014,048 | -0.43(-2.54%) |
Sep 19, 2008 | 17.75 | 17.75 | 16.25 | 17.09 | 0 | -0.22(-1.26%) |
Sep 18, 2008 | 17.26 | 17.52 | 16.89 | 17.31 | 62,215,904 | +0.24(+1.39%) |
Sep 17, 2008 | 17.69 | 17.80 | 17.07 | 17.08 | 57,723,808 | -0.71(-3.99%) |
Sep 16, 2008 | 17.52 | 17.84 | 17.41 | 17.79 | 49,726,316 | +0.03(+0.18%) |
Sep 15, 2008 | 17.43 | 18.08 | 17.36 | 17.75 | 49,697,588 | +0.08(+0.46%) |
Sep 12, 2008 | 17.46 | 17.69 | 17.36 | 17.67 | 31,401,810 | +0.11(+0.65%) |
Sep 11, 2008 | 17.25 | 17.70 | 17.20 | 17.56 | 42,265,096 | +0.17(+0.99%) |
Sep 10, 2008 | 17.47 | 17.48 | 17.22 | 17.39 | 38,082,664 | -0.02(-0.13%) |
Sep 09, 2008 | 17.18 | 17.62 | 17.18 | 17.41 | 45,594,116 | +0.16(+0.94%) |
Sep 08, 2008 | 17.03 | 17.30 | 16.90 | 17.25 | 34,521,324 | +0.47(+2.79%) |
Sep 05, 2008 | 16.70 | 16.84 | 16.63 | 16.78 | 0 | +0.07(+0.43%) |
Sep 04, 2008 | 16.72 | 16.89 | 16.54 | 16.71 | 40,078,140 | +0.02(+0.10%) |
Sep 03, 2008 | 16.69 | 16.81 | 16.57 | 16.69 | 34,738,888 | -0.10(-0.58%) |
Sep 02, 2008 | 16.87 | 17.11 | 16.77 | 16.79 | 39,807,576 | -0.04(-0.21%) |
Aug 29, 2008 | 17.15 | 17.15 | 16.81 | 16.82 | 0 | -0.34(-1.98%) |
Aug 28, 2008 | 17.21 | 17.31 | 17.09 | 17.16 | 32,281,776 | -0.22(-1.25%) |
Aug 27, 2008 | 17.32 | 17.45 | 17.20 | 17.38 | 21,038,484 | +0.09(+0.50%) |
Aug 26, 2008 | 17.31 | 17.41 | 17.17 | 17.29 | 14,641,259 | -0.02(-0.09%) |
Aug 25, 2008 | 17.49 | 17.64 | 17.24 | 17.31 | 19,078,936 | -0.26(-1.47%) |
Aug 22, 2008 | 17.32 | 17.61 | 17.26 | 17.57 | 0 | +0.28(+1.61%) |
Aug 21, 2008 | 17.51 | 17.53 | 17.20 | 17.29 | 18,060,182 | -0.27(-1.55%) |
Aug 20, 2008 | 17.63 | 17.69 | 17.42 | 17.56 | 17,073,576 | +0.01(+0.04%) |
Aug 19, 2008 | 17.52 | 17.64 | 17.44 | 17.55 | 25,632,450 | +0.00(+0.00%) |
Aug 18, 2008 | 17.79 | 17.89 | 17.43 | 17.55 | 32,735,868 | -0.24(-1.33%) |
Aug 15, 2008 | 17.84 | 17.97 | 17.69 | 17.79 | 0 | +0.01(+0.07%) |
Aug 14, 2008 | 17.79 | 18.04 | 17.69 | 17.78 | 23,849,358 | -0.06(-0.34%) |
Aug 13, 2008 | 17.63 | 17.91 | 17.58 | 17.84 | 29,443,894 | +0.14(+0.77%) |
Aug 12, 2008 | 17.83 | 18.04 | 17.49 | 17.70 | 25,828,668 | -0.18(-1.01%) |
Aug 11, 2008 | 17.82 | 18.04 | 17.72 | 17.88 | 21,893,108 | -0.02(-0.11%) |
Aug 08, 2008 | 17.45 | 17.94 | 17.35 | 17.90 | 30,420,494 | +0.45(+2.59%) |
Aug 07, 2008 | 17.82 | 17.82 | 17.40 | 17.45 | 30,774,380 | -0.44(-2.44%) |
Aug 06, 2008 | 17.73 | 17.93 | 17.64 | 17.89 | 31,537,402 | +0.15(+0.82%) |
Aug 05, 2008 | 17.48 | 17.77 | 17.46 | 17.74 | 39,434,708 | +0.33(+1.87%) |
Aug 04, 2008 | 17.16 | 17.47 | 17.09 | 17.42 | 34,476,032 | +0.25(+1.43%) |