Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.54 | 10.54 | 8.972 | 10.51 | 2,786,181 | -1.55(-12.87%) |
Oct 30, 2008 | 12.40 | 12.42 | 11.87 | 12.06 | 99,628,768 | -0.05(-0.45%) |
Oct 29, 2008 | 12.19 | 12.68 | 11.94 | 12.12 | 107,197,568 | -0.30(-2.40%) |
Oct 28, 2008 | 11.37 | 12.44 | 11.16 | 12.42 | 130,786,032 | +1.51(+13.80%) |
Oct 27, 2008 | 10.91 | 11.66 | 10.86 | 10.91 | 96,909,880 | -0.15(-1.35%) |
Oct 24, 2008 | 10.90 | 11.48 | 10.78 | 11.06 | 130,720,656 | -0.63(-5.39%) |
Oct 23, 2008 | 11.70 | 12.12 | 11.16 | 11.69 | 125,881,352 | -0.12(-0.98%) |
Oct 22, 2008 | 11.76 | 12.10 | 11.40 | 11.81 | 111,764,768 | -0.31(-2.52%) |
Oct 21, 2008 | 12.68 | 12.81 | 12.04 | 12.11 | 110,515,848 | -0.75(-5.80%) |
Oct 20, 2008 | 12.44 | 12.89 | 12.08 | 12.86 | 98,340,584 | +0.71(+5.86%) |
Oct 17, 2008 | 11.75 | 13.26 | 11.48 | 12.15 | 123,104,664 | +0.11(+0.90%) |
Oct 16, 2008 | 11.34 | 12.04 | 10.99 | 12.04 | 153,974,288 | +0.80(+7.12%) |
Oct 15, 2008 | 12.32 | 12.35 | 11.19 | 11.24 | 139,577,088 | -1.34(-10.63%) |
Oct 14, 2008 | 13.50 | 13.66 | 12.23 | 12.57 | 127,435,728 | -0.50(-3.79%) |
Oct 13, 2008 | 12.39 | 13.09 | 12.07 | 13.07 | 107,205,912 | +1.38(+11.84%) |
Oct 10, 2008 | 11.20 | 12.36 | 11.05 | 11.68 | 202,080,512 | +0.03(+0.23%) |
Oct 09, 2008 | 12.77 | 12.81 | 11.49 | 11.66 | 146,149,360 | -0.78(-6.27%) |
Oct 08, 2008 | 12.22 | 13.29 | 12.07 | 12.44 | 191,735,040 | -0.34(-2.65%) |
Oct 07, 2008 | 13.95 | 14.18 | 12.71 | 12.78 | 154,364,912 | -1.10(-7.92%) |
Oct 06, 2008 | 13.83 | 14.22 | 13.09 | 13.87 | 155,314,608 | -0.54(-3.72%) |
Oct 03, 2008 | 14.34 | 15.19 | 14.33 | 14.41 | 108,486,528 | +0.03(+0.24%) |
Oct 02, 2008 | 14.88 | 14.91 | 14.27 | 14.38 | 91,315,984 | -0.51(-3.42%) |
Oct 01, 2008 | 15.09 | 15.22 | 14.75 | 14.88 | 76,806,408 | -0.41(-2.70%) |
Sep 30, 2008 | 15.09 | 15.33 | 14.81 | 15.30 | 89,948,288 | +0.52(+3.53%) |
Sep 29, 2008 | 15.79 | 15.96 | 14.53 | 14.78 | 127,514,544 | -1.38(-8.52%) |
Sep 26, 2008 | 15.54 | 16.28 | 15.51 | 16.15 | 87,357,816 | +0.23(+1.45%) |
Sep 25, 2008 | 15.64 | 16.21 | 15.56 | 15.92 | 84,984,408 | +0.46(+2.98%) |
Sep 24, 2008 | 15.47 | 15.74 | 15.31 | 15.46 | 63,498,560 | +0.05(+0.31%) |
Sep 23, 2008 | 15.81 | 15.94 | 15.37 | 15.41 | 68,363,024 | -0.26(-1.64%) |
Sep 22, 2008 | 16.20 | 16.41 | 15.62 | 15.67 | 77,679,736 | -0.80(-4.86%) |
Sep 19, 2008 | 16.13 | 16.48 | 7.988 | 16.47 | 136,137,296 | +1.01(+6.53%) |
Sep 18, 2008 | 15.08 | 15.77 | 14.82 | 15.46 | 122,883,840 | +0.68(+4.59%) |
Sep 17, 2008 | 15.25 | 15.62 | 14.76 | 14.78 | 102,443,008 | -0.68(-4.39%) |
Sep 16, 2008 | 14.78 | 15.69 | 14.74 | 15.46 | 119,502,736 | +0.28(+1.88%) |
Sep 15, 2008 | 15.33 | 15.82 | 15.16 | 15.18 | 82,367,168 | -0.73(-4.60%) |
Sep 12, 2008 | 15.51 | 16.00 | 15.33 | 15.91 | 74,868,400 | +0.28(+1.78%) |
Sep 11, 2008 | 15.38 | 15.64 | 15.18 | 15.63 | 68,111,064 | +0.04(+0.26%) |
Sep 10, 2008 | 15.75 | 15.81 | 15.58 | 15.59 | 57,414,616 | +0.01(+0.09%) |
Sep 09, 2008 | 15.88 | 15.99 | 15.54 | 15.58 | 104,823,280 | -0.27(-1.71%) |
Sep 08, 2008 | 15.45 | 15.90 | 15.21 | 15.85 | 97,532,208 | +0.75(+4.99%) |
Sep 05, 2008 | 14.98 | 15.37 | 14.97 | 15.10 | 68,073,848 | -0.01(-0.09%) |
Sep 04, 2008 | 15.45 | 15.46 | 15.03 | 15.11 | 94,499,184 | -0.70(-4.42%) |
Sep 03, 2008 | 16.10 | 16.10 | 15.70 | 15.81 | 65,751,140 | -0.30(-1.85%) |
Sep 02, 2008 | 16.51 | 16.61 | 15.97 | 16.11 | 68,722,456 | -0.20(-1.25%) |
Aug 29, 2008 | 16.51 | 16.51 | 16.21 | 16.31 | 48,870,240 | -0.41(-2.47%) |
Aug 28, 2008 | 16.60 | 16.80 | 16.55 | 16.72 | 42,063,980 | +0.20(+1.19%) |
Aug 27, 2008 | 16.44 | 16.68 | 16.38 | 16.53 | 41,850,620 | +0.18(+1.08%) |
Aug 26, 2008 | 16.47 | 16.51 | 16.19 | 16.35 | 46,273,040 | -0.07(-0.41%) |
Aug 25, 2008 | 16.61 | 16.77 | 16.35 | 16.42 | 41,756,932 | -0.34(-2.02%) |
Aug 22, 2008 | 16.53 | 16.83 | 16.47 | 16.76 | 41,587,928 | +0.33(+1.98%) |
Aug 21, 2008 | 16.31 | 16.50 | 16.19 | 16.43 | 34,949,520 | +0.00(+0.00%) |
Aug 20, 2008 | 16.51 | 16.60 | 16.28 | 16.43 | 47,236,524 | -0.01(-0.04%) |
Aug 19, 2008 | 16.47 | 16.62 | 16.32 | 16.44 | 39,532,460 | -0.17(-1.02%) |
Aug 18, 2008 | 16.92 | 17.01 | 16.46 | 16.61 | 46,982,996 | -0.28(-1.69%) |
Aug 15, 2008 | 16.78 | 17.12 | 16.74 | 16.89 | 66,791,728 | +0.16(+0.97%) |
Aug 14, 2008 | 16.38 | 16.86 | 16.36 | 16.73 | 55,360,232 | +0.24(+1.48%) |
Aug 13, 2008 | 16.54 | 16.61 | 16.28 | 16.49 | 51,884,116 | -0.13(-0.78%) |
Aug 12, 2008 | 16.74 | 16.80 | 16.51 | 16.61 | 60,667,080 | -0.08(-0.49%) |
Aug 11, 2008 | 16.39 | 16.84 | 16.37 | 16.70 | 63,904,376 | +0.25(+1.53%) |
Aug 08, 2008 | 16.11 | 16.57 | 16.07 | 16.44 | 79,179,064 | +0.45(+2.84%) |
Aug 07, 2008 | 16.06 | 16.49 | 15.90 | 15.99 | 127,331,784 | -0.24(-1.46%) |
Aug 06, 2008 | 16.23 | 16.44 | 15.91 | 16.23 | 179,519,968 | +0.87(+5.65%) |
Aug 05, 2008 | 15.10 | 15.36 | 14.93 | 15.36 | 113,385,584 | +0.45(+3.00%) |
Aug 04, 2008 | 14.95 | 15.03 | 14.73 | 14.91 | 73,745,080 | +0.00(+0.00%) |