Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.26 | 17.13 | 15.06 | 16.67 | 27,267,044 | +1.24(+8.07%) |
Oct 30, 2008 | 15.45 | 15.67 | 15.06 | 15.43 | 21,973,314 | +0.55(+3.72%) |
Oct 29, 2008 | 14.80 | 15.86 | 14.39 | 14.87 | 31,089,438 | -0.21(-1.38%) |
Oct 28, 2008 | 13.32 | 15.08 | 12.86 | 15.08 | 33,778,968 | +2.14(+16.50%) |
Oct 27, 2008 | 13.00 | 13.74 | 12.92 | 12.95 | 18,182,790 | -0.27(-2.03%) |
Oct 24, 2008 | 13.06 | 13.79 | 13.02 | 13.22 | 24,755,598 | -0.70(-5.03%) |
Oct 23, 2008 | 14.21 | 14.41 | 13.18 | 13.91 | 24,089,878 | -0.19(-1.36%) |
Oct 22, 2008 | 14.39 | 14.58 | 13.64 | 14.11 | 24,343,638 | -0.66(-4.47%) |
Oct 21, 2008 | 14.90 | 15.57 | 14.68 | 14.77 | 16,562,734 | -0.41(-2.68%) |
Oct 20, 2008 | 14.70 | 15.24 | 14.66 | 15.17 | 20,272,878 | +0.34(+2.28%) |
Oct 17, 2008 | 13.84 | 15.22 | 13.73 | 14.84 | 29,522,412 | +0.74(+5.23%) |
Oct 16, 2008 | 13.95 | 14.29 | 12.97 | 14.10 | 35,368,936 | +0.16(+1.16%) |
Oct 15, 2008 | 14.41 | 14.81 | 13.83 | 13.94 | 31,302,894 | -0.79(-5.37%) |
Oct 14, 2008 | 16.16 | 16.17 | 14.27 | 14.73 | 26,049,312 | -0.64(-4.15%) |
Oct 13, 2008 | 14.52 | 15.57 | 14.18 | 15.37 | 30,317,950 | +1.61(+11.73%) |
Oct 10, 2008 | 13.22 | 14.59 | 12.11 | 13.75 | 0 | -0.27(-1.92%) |
Oct 09, 2008 | 15.14 | 15.23 | 13.83 | 14.02 | 35,032,848 | -0.67(-4.55%) |
Oct 08, 2008 | 14.50 | 15.61 | 14.34 | 14.69 | 43,204,416 | -0.31(-2.10%) |
Oct 07, 2008 | 16.16 | 16.30 | 14.96 | 15.01 | 28,748,702 | -0.90(-5.65%) |
Oct 06, 2008 | 16.04 | 16.21 | 15.18 | 15.90 | 32,355,032 | -0.63(-3.81%) |
Oct 03, 2008 | 17.65 | 17.66 | 16.40 | 16.53 | 0 | -0.70(-4.06%) |
Oct 02, 2008 | 17.69 | 17.93 | 17.19 | 17.23 | 17,700,980 | -0.61(-3.44%) |
Oct 01, 2008 | 17.99 | 18.16 | 17.43 | 17.85 | 25,717,598 | -0.35(-1.94%) |
Sep 30, 2008 | 18.11 | 18.59 | 17.71 | 18.20 | 28,005,912 | +0.56(+3.18%) |
Sep 29, 2008 | 18.41 | 18.78 | 16.97 | 17.64 | 27,802,804 | -1.15(-6.13%) |
Sep 26, 2008 | 17.96 | 18.84 | 17.86 | 18.79 | 0 | +0.45(+2.43%) |
Sep 25, 2008 | 18.42 | 18.62 | 18.10 | 18.35 | 21,156,586 | +0.16(+0.89%) |
Sep 24, 2008 | 18.29 | 18.52 | 17.86 | 18.19 | 19,372,034 | +0.04(+0.21%) |
Sep 23, 2008 | 18.32 | 18.69 | 18.06 | 18.15 | 19,655,654 | -0.13(-0.71%) |
Sep 22, 2008 | 19.43 | 19.49 | 18.14 | 18.28 | 19,586,230 | -1.34(-6.82%) |
Sep 19, 2008 | 19.83 | 21.04 | 19.19 | 19.62 | 0 | +1.12(+6.07%) |
Sep 18, 2008 | 17.75 | 18.91 | 16.73 | 18.49 | 44,869,176 | +1.06(+6.08%) |
Sep 17, 2008 | 18.42 | 18.56 | 17.23 | 17.43 | 33,380,138 | -1.31(-7.01%) |
Sep 16, 2008 | 18.49 | 19.04 | 18.29 | 18.75 | 28,776,272 | -0.09(-0.49%) |
Sep 15, 2008 | 18.72 | 19.55 | 18.64 | 18.84 | 31,649,096 | -0.69(-3.54%) |
Sep 12, 2008 | 19.19 | 19.74 | 19.05 | 19.53 | 24,512,762 | +0.11(+0.55%) |
Sep 11, 2008 | 19.09 | 19.50 | 18.94 | 19.42 | 39,507,864 | +0.04(+0.20%) |
Sep 10, 2008 | 19.85 | 20.05 | 19.21 | 19.38 | 31,763,948 | -0.32(-1.64%) |
Sep 09, 2008 | 20.84 | 21.03 | 19.70 | 19.71 | 31,265,728 | -1.31(-6.25%) |
Sep 08, 2008 | 20.74 | 21.89 | 20.60 | 21.02 | 48,515,084 | +1.24(+6.25%) |
Sep 05, 2008 | 19.39 | 19.88 | 19.05 | 19.78 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 20.38 | 20.52 | 19.75 | 19.80 | 24,671,268 | -0.72(-3.52%) |
Sep 03, 2008 | 20.14 | 20.81 | 20.05 | 20.52 | 27,367,182 | +0.29(+1.44%) |
Sep 02, 2008 | 19.42 | 20.62 | 19.42 | 20.23 | 36,393,440 | +1.30(+6.86%) |
Aug 29, 2008 | 19.11 | 19.16 | 18.79 | 18.93 | 0 | -0.20(-1.04%) |
Aug 28, 2008 | 19.06 | 19.13 | 18.87 | 19.13 | 13,641,372 | +0.23(+1.22%) |
Aug 27, 2008 | 18.85 | 19.12 | 18.69 | 18.90 | 10,776,343 | +0.03(+0.16%) |
Aug 26, 2008 | 18.49 | 18.92 | 18.21 | 18.87 | 11,236,524 | +0.32(+1.74%) |
Aug 25, 2008 | 19.03 | 19.04 | 18.50 | 18.55 | 12,176,570 | -0.55(-2.90%) |
Aug 22, 2008 | 18.95 | 19.13 | 18.82 | 19.10 | 0 | +0.22(+1.18%) |
Aug 21, 2008 | 18.37 | 18.95 | 18.24 | 18.88 | 14,921,707 | +0.21(+1.11%) |
Aug 20, 2008 | 18.44 | 19.07 | 18.33 | 18.67 | 20,782,458 | +0.35(+1.89%) |
Aug 19, 2008 | 18.68 | 18.85 | 18.23 | 18.32 | 19,966,212 | -0.53(-2.81%) |
Aug 18, 2008 | 19.41 | 19.57 | 18.65 | 18.85 | 34,845,248 | +0.03(+0.16%) |
Aug 15, 2008 | 18.36 | 18.85 | 18.16 | 18.82 | 21,972,388 | +0.53(+2.90%) |
Aug 14, 2008 | 17.61 | 18.65 | 17.57 | 18.29 | 18,109,276 | +0.56(+3.16%) |
Aug 13, 2008 | 18.25 | 18.46 | 17.39 | 17.73 | 21,667,210 | -0.75(-4.07%) |
Aug 12, 2008 | 18.12 | 18.69 | 18.07 | 18.49 | 28,891,850 | +0.19(+1.05%) |
Aug 11, 2008 | 17.43 | 19.05 | 17.23 | 18.29 | 41,132,856 | +0.79(+4.52%) |
Aug 08, 2008 | 16.23 | 17.59 | 16.22 | 17.50 | 23,198,954 | +1.41(+8.79%) |
Aug 07, 2008 | 16.13 | 16.30 | 15.89 | 16.09 | 12,051,529 | -0.23(-1.41%) |
Aug 06, 2008 | 16.43 | 16.43 | 16.10 | 16.32 | 12,417,555 | -0.16(-0.98%) |
Aug 05, 2008 | 15.90 | 16.52 | 15.78 | 16.48 | 13,257,582 | +0.78(+4.94%) |
Aug 04, 2008 | 15.54 | 15.93 | 15.36 | 15.70 | 10,519,584 | +0.11(+0.69%) |