Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.86 | 15.95 | 15.32 | 15.53 | 8,635,042 | -0.45(-2.82%) |
Nov 26, 2008 | 14.98 | 16.53 | 14.90 | 15.98 | 24,011,450 | +0.56(+3.66%) |
Nov 25, 2008 | 14.95 | 15.59 | 14.68 | 15.41 | 28,621,434 | +0.79(+5.40%) |
Nov 24, 2008 | 13.17 | 15.04 | 12.69 | 14.62 | 29,191,452 | +1.74(+13.47%) |
Nov 21, 2008 | 12.93 | 12.96 | 11.91 | 12.89 | 28,983,978 | +0.25(+1.96%) |
Nov 20, 2008 | 13.35 | 13.89 | 12.48 | 12.64 | 28,732,188 | -0.92(-6.76%) |
Nov 19, 2008 | 14.26 | 14.62 | 13.53 | 13.56 | 24,724,140 | -0.80(-5.55%) |
Nov 18, 2008 | 14.39 | 14.65 | 13.53 | 14.35 | 28,182,678 | +0.08(+0.58%) |
Nov 17, 2008 | 13.45 | 15.03 | 13.39 | 14.27 | 39,156,312 | +0.57(+4.17%) |
Nov 14, 2008 | 14.46 | 15.12 | 13.63 | 13.70 | 0 | -1.13(-7.60%) |
Nov 13, 2008 | 13.91 | 14.92 | 13.26 | 14.83 | 32,477,530 | +1.04(+7.52%) |
Nov 12, 2008 | 13.77 | 14.15 | 13.71 | 13.79 | 17,995,240 | -0.53(-3.67%) |
Nov 11, 2008 | 14.42 | 14.87 | 13.90 | 14.32 | 15,024,034 | -0.28(-1.91%) |
Nov 10, 2008 | 15.07 | 15.28 | 14.36 | 14.59 | 11,302,135 | -0.18(-1.22%) |
Nov 07, 2008 | 14.44 | 15.05 | 14.23 | 14.77 | 15,233,179 | +0.42(+2.93%) |
Nov 06, 2008 | 15.22 | 15.73 | 14.20 | 14.35 | 24,159,138 | -1.06(-6.87%) |
Nov 05, 2008 | 15.96 | 16.10 | 15.32 | 15.41 | 21,667,250 | -0.83(-5.13%) |
Nov 04, 2008 | 15.91 | 16.38 | 15.36 | 16.25 | 20,282,144 | +0.70(+4.49%) |
Nov 03, 2008 | 16.22 | 16.35 | 15.39 | 15.55 | 17,313,972 | -0.76(-4.65%) |
Oct 31, 2008 | 14.92 | 16.75 | 14.73 | 16.31 | 27,877,546 | +1.22(+8.07%) |
Oct 30, 2008 | 15.11 | 15.33 | 14.73 | 15.09 | 22,465,292 | +0.54(+3.72%) |
Oct 29, 2008 | 14.47 | 15.51 | 14.08 | 14.55 | 31,785,522 | -0.20(-1.38%) |
Oct 28, 2008 | 13.03 | 14.75 | 12.58 | 14.75 | 34,535,268 | +2.09(+16.50%) |
Oct 27, 2008 | 12.72 | 13.44 | 12.63 | 12.66 | 18,589,898 | -0.26(-2.03%) |
Oct 24, 2008 | 12.78 | 13.49 | 12.74 | 12.93 | 25,309,868 | -0.68(-5.02%) |
Oct 23, 2008 | 13.90 | 14.09 | 12.90 | 13.61 | 24,629,244 | -0.19(-1.36%) |
Oct 22, 2008 | 14.08 | 14.26 | 13.34 | 13.80 | 24,888,686 | -0.65(-4.47%) |
Oct 21, 2008 | 14.57 | 15.23 | 14.35 | 14.44 | 16,933,568 | -0.40(-2.68%) |
Oct 20, 2008 | 14.38 | 14.91 | 14.34 | 14.84 | 20,726,782 | +0.33(+2.28%) |
Oct 17, 2008 | 13.53 | 14.89 | 13.43 | 14.51 | 30,183,410 | +0.72(+5.23%) |
Oct 16, 2008 | 13.64 | 13.98 | 12.69 | 13.79 | 36,160,836 | +0.16(+1.16%) |
Oct 15, 2008 | 14.10 | 14.49 | 13.53 | 13.63 | 32,003,758 | -0.71(-4.95%) |
Oct 14, 2008 | 15.73 | 15.74 | 13.89 | 14.34 | 26,751,170 | -0.62(-4.15%) |
Oct 13, 2008 | 14.14 | 15.17 | 13.80 | 14.96 | 31,134,820 | +1.57(+11.73%) |
Oct 10, 2008 | 12.88 | 14.21 | 11.79 | 13.39 | 0 | -0.26(-1.92%) |
Oct 09, 2008 | 14.74 | 14.83 | 13.47 | 13.65 | 35,976,756 | -0.65(-4.55%) |
Oct 08, 2008 | 14.12 | 15.20 | 13.96 | 14.30 | 44,368,492 | -0.31(-2.10%) |
Oct 07, 2008 | 15.73 | 15.87 | 14.57 | 14.61 | 29,523,290 | -0.88(-5.65%) |
Oct 06, 2008 | 15.62 | 15.79 | 14.78 | 15.49 | 33,226,788 | -0.61(-3.81%) |
Oct 03, 2008 | 17.19 | 17.19 | 15.97 | 16.10 | 0 | -0.68(-4.06%) |
Oct 02, 2008 | 17.23 | 17.45 | 16.74 | 16.78 | 18,177,904 | -0.60(-3.44%) |
Oct 01, 2008 | 17.51 | 17.68 | 16.97 | 17.38 | 26,410,518 | -0.34(-1.94%) |
Sep 30, 2008 | 17.63 | 18.10 | 17.25 | 17.72 | 28,760,488 | +0.55(+3.18%) |
Sep 29, 2008 | 17.93 | 18.29 | 16.53 | 17.18 | 28,551,908 | -1.12(-6.13%) |
Sep 26, 2008 | 17.49 | 18.34 | 17.39 | 18.30 | 0 | +0.43(+2.43%) |
Sep 25, 2008 | 17.93 | 18.13 | 17.63 | 17.87 | 21,726,616 | +0.16(+0.89%) |
Sep 24, 2008 | 17.81 | 18.03 | 17.39 | 17.71 | 19,893,982 | +0.04(+0.21%) |
Sep 23, 2008 | 17.84 | 18.20 | 17.58 | 17.67 | 20,185,244 | -0.13(-0.71%) |
Sep 22, 2008 | 18.92 | 18.98 | 17.66 | 17.80 | 20,113,952 | -1.30(-6.82%) |
Sep 19, 2008 | 19.31 | 20.49 | 18.68 | 19.10 | 0 | +1.09(+6.07%) |
Sep 18, 2008 | 17.28 | 18.41 | 16.29 | 18.01 | 46,078,108 | +1.03(+6.08%) |
Sep 17, 2008 | 17.94 | 18.08 | 16.78 | 16.98 | 34,279,516 | -1.28(-7.01%) |
Sep 16, 2008 | 18.01 | 18.54 | 17.81 | 18.26 | 29,551,602 | -0.09(-0.49%) |
Sep 15, 2008 | 18.23 | 19.03 | 18.15 | 18.34 | 32,501,832 | -0.67(-3.54%) |
Sep 12, 2008 | 18.69 | 19.22 | 18.55 | 19.02 | 25,173,220 | +0.10(+0.55%) |
Sep 11, 2008 | 18.58 | 18.99 | 18.44 | 18.91 | 40,572,344 | +0.04(+0.20%) |
Sep 10, 2008 | 19.33 | 19.53 | 18.70 | 18.88 | 32,619,778 | -0.31(-1.64%) |
Sep 09, 2008 | 20.30 | 20.48 | 19.18 | 19.19 | 32,108,134 | -1.28(-6.25%) |
Sep 08, 2008 | 20.20 | 21.32 | 20.06 | 20.47 | 49,822,248 | +1.20(+6.25%) |
Sep 05, 2008 | 18.88 | 19.36 | 18.55 | 19.27 | 0 | -0.01(-0.08%) |
Sep 04, 2008 | 19.85 | 19.98 | 19.23 | 19.28 | 25,335,998 | -0.70(-3.52%) |
Sep 03, 2008 | 19.61 | 20.27 | 19.52 | 19.98 | 28,104,548 | +0.28(+1.44%) |