Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.55 | 13.93 | 13.35 | 13.60 | 12,117,843 | -0.02(-0.18%) |
Nov 26, 2008 | 12.77 | 13.79 | 12.70 | 13.62 | 32,151,438 | +0.61(+4.67%) |
Nov 25, 2008 | 12.63 | 13.09 | 12.20 | 13.02 | 45,256,432 | +0.71(+5.77%) |
Nov 24, 2008 | 12.01 | 12.67 | 11.45 | 12.30 | 55,663,136 | +0.46(+3.90%) |
Nov 21, 2008 | 11.61 | 11.92 | 10.58 | 11.84 | 76,434,296 | +0.51(+4.50%) |
Nov 20, 2008 | 11.71 | 12.20 | 11.26 | 11.33 | 60,900,360 | -0.79(-6.52%) |
Nov 19, 2008 | 12.94 | 13.60 | 12.07 | 12.12 | 58,179,796 | -1.11(-8.39%) |
Nov 18, 2008 | 12.67 | 13.36 | 12.63 | 13.23 | 41,415,148 | +0.53(+4.17%) |
Nov 17, 2008 | 13.23 | 13.62 | 12.63 | 12.70 | 39,679,576 | -0.74(-5.53%) |
Nov 14, 2008 | 13.52 | 14.15 | 13.25 | 13.45 | 39,317,112 | -0.31(-2.25%) |
Nov 13, 2008 | 12.92 | 13.93 | 11.99 | 13.76 | 47,391,060 | +0.98(+7.71%) |
Nov 12, 2008 | 12.98 | 13.65 | 12.77 | 12.77 | 49,884,428 | -0.47(-3.55%) |
Nov 11, 2008 | 12.99 | 13.82 | 12.86 | 13.24 | 33,686,620 | -0.13(-0.94%) |
Nov 10, 2008 | 14.09 | 14.38 | 13.13 | 13.37 | 27,025,132 | -0.46(-3.30%) |
Nov 07, 2008 | 13.48 | 14.20 | 13.29 | 13.83 | 32,710,114 | +0.41(+3.09%) |
Nov 06, 2008 | 14.30 | 14.57 | 12.97 | 13.41 | 99,079,448 | -1.18(-8.06%) |
Nov 05, 2008 | 15.71 | 15.82 | 14.43 | 14.59 | 75,443,360 | -1.34(-8.44%) |
Nov 04, 2008 | 14.88 | 16.10 | 14.56 | 15.93 | 126,430,208 | +2.47(+18.31%) |
Nov 03, 2008 | 13.95 | 13.99 | 13.30 | 13.47 | 33,668,672 | -0.37(-2.66%) |
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%) |