Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.24 | 13.92 | 12.97 | 13.83 | 34,237,060 | +0.73(+5.54%) |
Oct 30, 2008 | 12.96 | 13.41 | 12.82 | 13.11 | 41,345,092 | +0.41(+3.19%) |
Oct 29, 2008 | 12.70 | 13.51 | 12.40 | 12.70 | 54,186,024 | -0.03(-0.21%) |
Oct 28, 2008 | 12.26 | 12.82 | 11.56 | 12.73 | 45,769,120 | +0.90(+7.65%) |
Oct 27, 2008 | 11.95 | 12.60 | 11.79 | 11.83 | 34,389,680 | -0.40(-3.27%) |
Oct 24, 2008 | 11.33 | 12.96 | 11.23 | 12.23 | 56,708,228 | -0.50(-3.96%) |
Oct 23, 2008 | 13.20 | 13.46 | 12.22 | 12.73 | 53,561,852 | -0.46(-3.50%) |
Oct 22, 2008 | 13.57 | 14.03 | 12.63 | 13.19 | 43,797,748 | -0.83(-5.91%) |
Oct 21, 2008 | 14.03 | 14.68 | 13.61 | 14.02 | 38,026,444 | -0.03(-0.24%) |
Oct 20, 2008 | 15.00 | 15.14 | 13.80 | 14.05 | 42,226,836 | -0.62(-4.22%) |
Oct 17, 2008 | 14.02 | 15.65 | 13.99 | 14.67 | 42,383,164 | +0.01(+0.05%) |
Oct 16, 2008 | 14.58 | 14.79 | 13.45 | 14.66 | 60,365,564 | +0.29(+2.04%) |
Oct 15, 2008 | 15.96 | 16.08 | 14.04 | 14.37 | 54,557,408 | -1.92(-11.79%) |
Oct 14, 2008 | 17.21 | 17.25 | 15.47 | 16.29 | 45,256,728 | +0.04(+0.27%) |
Oct 13, 2008 | 15.02 | 16.66 | 14.66 | 16.25 | 46,348,192 | +2.05(+14.43%) |
Oct 10, 2008 | 13.73 | 15.12 | 13.10 | 14.20 | 76,169,304 | -0.37(-2.56%) |
Oct 09, 2008 | 15.92 | 16.11 | 14.51 | 14.57 | 49,399,104 | -0.73(-4.79%) |
Oct 08, 2008 | 14.15 | 16.32 | 14.02 | 15.31 | 83,394,576 | +0.45(+3.06%) |
Oct 07, 2008 | 15.88 | 16.05 | 14.53 | 14.85 | 50,130,448 | -0.82(-5.20%) |
Oct 06, 2008 | 14.15 | 15.99 | 13.85 | 15.67 | 57,963,772 | +0.67(+4.50%) |
Oct 03, 2008 | 15.17 | 16.08 | 14.99 | 14.99 | 44,790,544 | +0.01(+0.04%) |
Oct 02, 2008 | 15.63 | 15.89 | 14.75 | 14.99 | 40,301,376 | -1.05(-6.54%) |
Oct 01, 2008 | 16.59 | 16.59 | 15.29 | 16.03 | 42,233,140 | -0.56(-3.38%) |
Sep 30, 2008 | 15.76 | 17.02 | 15.70 | 16.60 | 48,688,160 | +0.87(+5.53%) |
Sep 29, 2008 | 16.84 | 16.96 | 14.09 | 15.72 | 99,357,072 | -1.59(-9.21%) |
Sep 26, 2008 | 17.13 | 17.41 | 16.68 | 17.32 | 0 | -0.49(-2.78%) |
Sep 25, 2008 | 18.36 | 18.53 | 17.64 | 17.81 | 47,067,752 | -0.37(-2.05%) |
Sep 24, 2008 | 18.72 | 18.98 | 18.07 | 18.19 | 32,235,458 | -0.34(-1.84%) |
Sep 23, 2008 | 19.16 | 19.45 | 18.44 | 18.53 | 37,595,064 | -0.41(-2.16%) |
Sep 22, 2008 | 21.06 | 21.08 | 18.94 | 18.94 | 50,317,520 | -2.13(-10.13%) |
Sep 19, 2008 | 20.70 | 22.37 | 20.12 | 21.07 | 0 | +1.56(+7.98%) |
Sep 18, 2008 | 18.58 | 20.04 | 17.04 | 19.52 | 74,681,616 | +1.17(+6.39%) |
Sep 17, 2008 | 19.65 | 19.93 | 17.66 | 18.34 | 81,005,760 | -1.76(-8.76%) |
Sep 16, 2008 | 19.38 | 20.41 | 18.90 | 20.10 | 38,687,808 | +0.28(+1.44%) |
Sep 15, 2008 | 19.94 | 20.38 | 19.66 | 19.82 | 41,126,164 | -1.13(-5.38%) |
Sep 12, 2008 | 20.68 | 21.13 | 20.50 | 20.95 | 21,649,032 | -0.17(-0.79%) |
Sep 11, 2008 | 19.47 | 21.13 | 19.20 | 21.11 | 42,698,592 | +1.15(+5.76%) |
Sep 10, 2008 | 19.39 | 20.26 | 19.25 | 19.96 | 35,004,664 | +0.62(+3.20%) |
Sep 09, 2008 | 20.68 | 20.80 | 19.32 | 19.34 | 45,580,372 | -1.19(-5.79%) |
Sep 08, 2008 | 21.56 | 21.62 | 19.78 | 20.53 | 46,679,768 | -0.19(-0.92%) |
Sep 05, 2008 | 19.93 | 20.75 | 19.46 | 20.72 | 0 | +0.51(+2.50%) |
Sep 04, 2008 | 21.13 | 21.25 | 20.09 | 20.22 | 41,651,360 | -1.27(-5.92%) |
Sep 03, 2008 | 22.37 | 22.46 | 20.95 | 21.49 | 40,257,384 | -0.90(-4.00%) |
Sep 02, 2008 | 23.01 | 23.21 | 22.14 | 22.39 | 20,654,940 | -0.31(-1.38%) |
Aug 29, 2008 | 22.55 | 22.78 | 22.43 | 22.70 | 14,006,500 | +0.01(+0.03%) |
Aug 28, 2008 | 22.23 | 22.69 | 22.14 | 22.69 | 20,436,122 | +0.52(+2.32%) |
Aug 27, 2008 | 22.06 | 22.20 | 21.74 | 22.18 | 18,293,456 | +0.02(+0.09%) |
Aug 26, 2008 | 22.00 | 22.24 | 21.67 | 22.16 | 16,579,956 | +0.24(+1.09%) |
Aug 25, 2008 | 22.46 | 22.73 | 21.92 | 21.92 | 13,435,077 | -0.70(-3.08%) |
Aug 22, 2008 | 22.79 | 22.90 | 22.48 | 22.61 | 15,534,659 | +0.04(+0.16%) |
Aug 21, 2008 | 22.61 | 22.72 | 22.24 | 22.58 | 16,188,243 | -0.19(-0.85%) |
Aug 20, 2008 | 22.42 | 22.83 | 22.33 | 22.77 | 19,995,918 | +0.44(+1.99%) |
Aug 19, 2008 | 22.37 | 22.73 | 21.82 | 22.33 | 25,437,110 | +0.06(+0.28%) |
Aug 18, 2008 | 22.51 | 22.92 | 22.12 | 22.26 | 27,956,452 | -0.10(-0.44%) |
Aug 15, 2008 | 22.17 | 22.46 | 22.07 | 22.36 | 0 | +0.29(+1.30%) |
Aug 14, 2008 | 21.71 | 22.24 | 21.62 | 22.07 | 19,469,074 | +0.22(+1.02%) |
Aug 13, 2008 | 21.41 | 22.19 | 21.33 | 21.85 | 25,388,608 | +0.24(+1.12%) |
Aug 12, 2008 | 21.80 | 21.93 | 21.41 | 21.61 | 24,741,540 | -0.40(-1.80%) |
Aug 11, 2008 | 21.76 | 22.49 | 21.71 | 22.01 | 36,267,488 | +0.28(+1.30%) |
Aug 08, 2008 | 21.05 | 22.00 | 20.68 | 21.72 | 40,045,060 | +0.67(+3.17%) |
Aug 07, 2008 | 21.24 | 21.47 | 21.06 | 21.06 | 37,076,420 | -0.66(-3.02%) |
Aug 06, 2008 | 21.99 | 22.07 | 21.25 | 21.71 | 48,254,592 | -0.48(-2.16%) |
Aug 05, 2008 | 21.79 | 22.19 | 21.57 | 22.19 | 39,624,796 | +0.58(+2.68%) |
Aug 04, 2008 | 21.80 | 22.46 | 21.44 | 21.61 | 44,361,156 | -0.59(-2.68%) |