Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.53 | 14.80 | 14.00 | 14.18 | 49,511,904 | -0.19(-1.34%) |
Oct 30, 2008 | 14.46 | 14.64 | 14.12 | 14.37 | 40,302,416 | +0.26(+1.85%) |
Oct 29, 2008 | 14.35 | 14.74 | 14.00 | 14.11 | 46,387,788 | -0.45(-3.09%) |
Oct 28, 2008 | 13.38 | 14.59 | 13.23 | 14.56 | 56,051,408 | +1.36(+10.34%) |
Oct 27, 2008 | 13.24 | 13.91 | 13.20 | 13.20 | 45,697,536 | -0.19(-1.44%) |
Oct 24, 2008 | 13.20 | 13.84 | 13.20 | 13.39 | 63,382,704 | -0.47(-3.37%) |
Oct 23, 2008 | 14.68 | 14.68 | 13.36 | 13.86 | 87,503,360 | -0.75(-5.11%) |
Oct 22, 2008 | 14.68 | 14.88 | 14.23 | 14.61 | 49,544,508 | -0.21(-1.41%) |
Oct 21, 2008 | 14.92 | 15.17 | 14.80 | 14.81 | 34,064,712 | -0.14(-0.93%) |
Oct 20, 2008 | 14.51 | 15.08 | 14.33 | 14.95 | 43,146,780 | +0.73(+5.11%) |
Oct 17, 2008 | 14.47 | 14.86 | 13.81 | 14.23 | 65,300,340 | -0.51(-3.45%) |
Oct 16, 2008 | 14.42 | 14.78 | 13.56 | 14.73 | 82,449,456 | +0.51(+3.55%) |
Oct 15, 2008 | 15.07 | 15.23 | 14.13 | 14.23 | 87,396,664 | +0.15(+1.10%) |
Oct 14, 2008 | 15.16 | 15.16 | 13.73 | 14.07 | 89,586,352 | -1.14(-7.47%) |
Oct 13, 2008 | 13.98 | 15.30 | 13.91 | 15.21 | 78,420,720 | +1.85(+13.88%) |
Oct 10, 2008 | 13.53 | 14.50 | 12.97 | 13.36 | 114,296,904 | -0.58(-4.16%) |
Oct 09, 2008 | 15.31 | 15.33 | 13.94 | 13.94 | 71,912,104 | -1.32(-8.67%) |
Oct 08, 2008 | 15.66 | 15.96 | 14.95 | 15.26 | 75,257,016 | -0.61(-3.83%) |
Oct 07, 2008 | 16.51 | 16.59 | 15.80 | 15.87 | 54,095,000 | -0.52(-3.18%) |
Oct 06, 2008 | 16.52 | 16.83 | 15.68 | 16.39 | 71,841,648 | -0.53(-3.14%) |
Oct 03, 2008 | 17.31 | 17.70 | 16.86 | 16.92 | 0 | -0.33(-1.92%) |
Oct 02, 2008 | 17.07 | 17.47 | 17.03 | 17.25 | 47,645,668 | -0.18(-1.03%) |
Oct 01, 2008 | 16.94 | 17.47 | 16.90 | 17.43 | 45,207,224 | +0.41(+2.42%) |
Sep 30, 2008 | 16.67 | 17.03 | 16.42 | 17.02 | 54,674,388 | +0.60(+3.63%) |
Sep 29, 2008 | 16.76 | 17.04 | 16.22 | 16.42 | 58,898,904 | -0.47(-2.76%) |
Sep 26, 2008 | 16.39 | 16.95 | 16.36 | 16.89 | 0 | +0.33(+1.98%) |
Sep 25, 2008 | 16.22 | 16.81 | 16.21 | 16.56 | 40,663,800 | +0.41(+2.53%) |
Sep 24, 2008 | 16.41 | 16.45 | 16.05 | 16.15 | 33,774,960 | -0.16(-0.97%) |
Sep 23, 2008 | 16.55 | 16.85 | 16.28 | 16.31 | 39,905,740 | -0.23(-1.36%) |
Sep 22, 2008 | 16.90 | 16.95 | 16.51 | 16.54 | 36,283,520 | -0.43(-2.54%) |
Sep 19, 2008 | 17.62 | 17.62 | 16.13 | 16.97 | 0 | -0.22(-1.25%) |
Sep 18, 2008 | 17.13 | 17.39 | 16.77 | 17.18 | 62,681,424 | +0.23(+1.39%) |
Sep 17, 2008 | 17.56 | 17.67 | 16.95 | 16.95 | 58,155,720 | -0.70(-3.99%) |
Sep 16, 2008 | 17.39 | 17.71 | 17.28 | 17.65 | 50,098,384 | +0.03(+0.18%) |
Sep 15, 2008 | 17.30 | 17.95 | 17.23 | 17.62 | 50,069,444 | +0.08(+0.46%) |
Sep 12, 2008 | 17.33 | 17.56 | 17.23 | 17.54 | 31,636,770 | +0.11(+0.65%) |
Sep 11, 2008 | 17.12 | 17.57 | 17.07 | 17.43 | 42,581,340 | +0.11(+0.63%) |
Sep 10, 2008 | 17.40 | 17.41 | 17.16 | 17.32 | 38,232,144 | -0.02(-0.13%) |
Sep 09, 2008 | 17.11 | 17.55 | 17.11 | 17.34 | 45,773,076 | +0.16(+0.94%) |
Sep 08, 2008 | 16.97 | 17.23 | 16.83 | 17.18 | 34,656,824 | +0.47(+2.79%) |
Sep 05, 2008 | 16.64 | 16.77 | 16.57 | 16.71 | 0 | +0.07(+0.43%) |
Sep 04, 2008 | 16.65 | 16.83 | 16.48 | 16.64 | 40,235,448 | +0.02(+0.10%) |
Sep 03, 2008 | 16.63 | 16.75 | 16.50 | 16.63 | 34,875,240 | -0.10(-0.58%) |
Sep 02, 2008 | 16.81 | 17.04 | 16.71 | 16.72 | 39,963,824 | -0.04(-0.21%) |
Aug 29, 2008 | 17.09 | 17.09 | 16.75 | 16.76 | 0 | -0.34(-1.98%) |
Aug 28, 2008 | 17.14 | 17.24 | 17.03 | 17.10 | 32,408,484 | -0.22(-1.25%) |
Aug 27, 2008 | 17.25 | 17.38 | 17.13 | 17.31 | 21,121,062 | +0.09(+0.50%) |
Aug 26, 2008 | 17.24 | 17.34 | 17.11 | 17.23 | 14,698,727 | -0.02(-0.09%) |
Aug 25, 2008 | 17.42 | 17.57 | 17.18 | 17.24 | 19,153,822 | -0.26(-1.47%) |
Aug 22, 2008 | 17.26 | 17.54 | 17.19 | 17.50 | 0 | +0.28(+1.61%) |
Aug 21, 2008 | 17.44 | 17.46 | 17.13 | 17.22 | 18,131,070 | -0.27(-1.55%) |
Aug 20, 2008 | 17.56 | 17.62 | 17.35 | 17.49 | 17,140,592 | +0.01(+0.04%) |
Aug 19, 2008 | 17.45 | 17.57 | 17.37 | 17.49 | 25,733,060 | +0.00(+0.00%) |
Aug 18, 2008 | 17.72 | 17.82 | 17.36 | 17.49 | 32,864,360 | -0.23(-1.33%) |
Aug 15, 2008 | 17.77 | 17.90 | 17.62 | 17.72 | 0 | +0.01(+0.07%) |
Aug 14, 2008 | 17.72 | 17.97 | 17.62 | 17.71 | 23,942,970 | -0.06(-0.34%) |
Aug 13, 2008 | 17.56 | 17.84 | 17.51 | 17.77 | 29,559,464 | +0.14(+0.77%) |
Aug 12, 2008 | 17.76 | 17.97 | 17.42 | 17.63 | 25,930,048 | -0.18(-1.01%) |
Aug 11, 2008 | 17.75 | 17.97 | 17.65 | 17.81 | 21,979,040 | -0.02(-0.11%) |
Aug 08, 2008 | 17.38 | 17.87 | 17.29 | 17.83 | 30,539,896 | +0.45(+2.59%) |
Aug 07, 2008 | 17.75 | 17.75 | 17.33 | 17.38 | 30,895,172 | -0.43(-2.44%) |
Aug 06, 2008 | 17.66 | 17.86 | 17.57 | 17.82 | 31,661,188 | +0.14(+0.82%) |
Aug 05, 2008 | 17.41 | 17.70 | 17.40 | 17.67 | 39,589,496 | +0.33(+1.87%) |
Aug 04, 2008 | 17.10 | 17.41 | 17.03 | 17.35 | 34,611,356 | +0.24(+1.43%) |