Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.12 | 13.79 | 12.85 | 13.71 | 34,550,196 | +0.72(+5.54%) |
Oct 30, 2008 | 12.85 | 13.29 | 12.70 | 12.99 | 41,723,240 | +0.40(+3.19%) |
Oct 29, 2008 | 12.59 | 13.38 | 12.28 | 12.59 | 54,681,616 | -0.03(-0.21%) |
Oct 28, 2008 | 12.15 | 12.71 | 11.45 | 12.61 | 46,187,732 | +0.90(+7.65%) |
Oct 27, 2008 | 11.84 | 12.49 | 11.69 | 11.72 | 34,704,212 | -0.40(-3.27%) |
Oct 24, 2008 | 11.22 | 12.84 | 11.13 | 12.11 | 57,226,892 | -0.50(-3.96%) |
Oct 23, 2008 | 13.08 | 13.34 | 12.11 | 12.61 | 54,051,736 | -0.46(-3.50%) |
Oct 22, 2008 | 13.45 | 13.90 | 12.52 | 13.07 | 44,198,328 | -0.82(-5.91%) |
Oct 21, 2008 | 13.90 | 14.55 | 13.49 | 13.89 | 38,374,240 | -0.03(-0.24%) |
Oct 20, 2008 | 14.86 | 15.01 | 13.68 | 13.92 | 42,613,048 | -0.61(-4.22%) |
Oct 17, 2008 | 13.89 | 15.51 | 13.87 | 14.54 | 42,770,804 | +0.01(+0.04%) |
Oct 16, 2008 | 14.44 | 14.65 | 13.33 | 14.53 | 60,917,676 | +0.29(+2.04%) |
Oct 15, 2008 | 15.81 | 15.93 | 13.91 | 14.24 | 55,056,400 | -1.90(-11.79%) |
Oct 14, 2008 | 17.06 | 17.09 | 15.33 | 16.14 | 45,670,656 | +0.04(+0.27%) |
Oct 13, 2008 | 14.88 | 16.51 | 14.53 | 16.10 | 46,772,100 | +2.03(+14.43%) |
Oct 10, 2008 | 13.61 | 14.98 | 12.98 | 14.07 | 76,865,960 | -0.37(-2.56%) |
Oct 09, 2008 | 15.77 | 15.96 | 14.37 | 14.44 | 49,850,916 | -0.73(-4.79%) |
Oct 08, 2008 | 14.02 | 16.17 | 13.90 | 15.17 | 84,157,312 | +0.45(+3.05%) |
Oct 07, 2008 | 15.74 | 15.90 | 14.40 | 14.72 | 50,584,176 | -0.81(-5.20%) |
Oct 06, 2008 | 14.02 | 15.85 | 13.73 | 15.53 | 58,488,400 | +0.67(+4.50%) |
Oct 03, 2008 | 15.03 | 15.94 | 14.86 | 14.86 | 45,195,940 | +0.01(+0.04%) |
Oct 02, 2008 | 15.49 | 15.75 | 14.62 | 14.85 | 40,666,140 | -1.04(-6.54%) |
Oct 01, 2008 | 16.44 | 16.44 | 15.15 | 15.89 | 42,615,388 | -0.56(-3.38%) |
Sep 30, 2008 | 15.62 | 16.86 | 15.56 | 16.45 | 49,128,832 | +0.86(+5.53%) |
Sep 29, 2008 | 16.69 | 16.81 | 13.97 | 15.58 | 100,256,352 | -1.58(-9.21%) |
Sep 26, 2008 | 16.97 | 17.25 | 16.53 | 17.16 | 0 | -0.49(-2.78%) |
Sep 25, 2008 | 18.20 | 18.36 | 17.48 | 17.65 | 47,493,760 | -0.37(-2.05%) |
Sep 24, 2008 | 18.55 | 18.80 | 17.91 | 18.02 | 32,527,220 | -0.34(-1.84%) |
Sep 23, 2008 | 18.99 | 19.28 | 18.27 | 18.36 | 37,935,336 | -0.41(-2.16%) |
Sep 22, 2008 | 20.87 | 20.89 | 18.77 | 18.77 | 50,772,944 | -2.11(-10.13%) |
Sep 19, 2008 | 20.52 | 22.17 | 19.94 | 20.88 | 0 | +1.54(+7.98%) |
Sep 18, 2008 | 18.41 | 19.86 | 16.89 | 19.34 | 75,357,552 | +1.16(+6.39%) |
Sep 17, 2008 | 19.48 | 19.75 | 17.51 | 18.18 | 81,738,936 | -1.74(-8.76%) |
Sep 16, 2008 | 19.21 | 20.23 | 18.73 | 19.92 | 39,037,968 | +0.28(+1.44%) |
Sep 15, 2008 | 19.76 | 20.20 | 19.48 | 19.64 | 41,498,396 | -1.12(-5.38%) |
Sep 12, 2008 | 20.50 | 20.94 | 20.32 | 20.76 | 21,844,978 | -0.17(-0.79%) |
Sep 11, 2008 | 19.29 | 20.94 | 19.03 | 20.92 | 43,085,056 | +1.14(+5.76%) |
Sep 10, 2008 | 19.22 | 20.08 | 19.08 | 19.78 | 35,321,488 | +0.61(+3.20%) |
Sep 09, 2008 | 20.50 | 20.62 | 19.15 | 19.17 | 45,992,916 | -1.18(-5.79%) |
Sep 08, 2008 | 21.36 | 21.42 | 19.61 | 20.35 | 47,102,264 | -0.19(-0.92%) |
Sep 05, 2008 | 19.75 | 20.56 | 19.28 | 20.54 | 0 | +0.50(+2.50%) |
Sep 04, 2008 | 20.94 | 21.06 | 19.91 | 20.04 | 42,028,348 | -1.26(-5.92%) |
Sep 03, 2008 | 22.17 | 22.26 | 20.76 | 21.30 | 40,621,752 | -0.89(-4.00%) |
Sep 02, 2008 | 22.80 | 23.00 | 21.95 | 22.18 | 20,841,888 | -0.31(-1.38%) |
Aug 29, 2008 | 22.35 | 22.57 | 22.22 | 22.50 | 14,133,273 | +0.01(+0.03%) |
Aug 28, 2008 | 22.03 | 22.49 | 21.94 | 22.49 | 20,621,088 | +0.51(+2.33%) |
Aug 27, 2008 | 21.87 | 22.00 | 21.55 | 21.98 | 18,459,030 | +0.02(+0.09%) |
Aug 26, 2008 | 21.80 | 22.04 | 21.48 | 21.96 | 16,730,020 | +0.24(+1.09%) |
Aug 25, 2008 | 22.26 | 22.52 | 21.72 | 21.72 | 13,556,678 | -0.69(-3.08%) |
Aug 22, 2008 | 22.59 | 22.69 | 22.28 | 22.41 | 15,675,262 | +0.04(+0.16%) |
Aug 21, 2008 | 22.41 | 22.51 | 22.04 | 22.38 | 16,334,762 | -0.19(-0.85%) |
Aug 20, 2008 | 22.22 | 22.63 | 22.13 | 22.57 | 20,176,900 | +0.44(+1.99%) |
Aug 19, 2008 | 22.17 | 22.53 | 21.63 | 22.13 | 25,667,340 | +0.06(+0.28%) |
Aug 18, 2008 | 22.31 | 22.71 | 21.92 | 22.06 | 28,209,486 | -0.10(-0.44%) |
Aug 15, 2008 | 21.97 | 22.26 | 21.87 | 22.16 | 0 | +0.28(+1.30%) |
Aug 14, 2008 | 21.52 | 22.04 | 21.42 | 21.88 | 19,645,288 | +0.22(+1.02%) |
Aug 13, 2008 | 21.22 | 21.99 | 21.14 | 21.66 | 25,618,398 | +0.24(+1.12%) |
Aug 12, 2008 | 21.61 | 21.73 | 21.22 | 21.42 | 24,965,476 | -0.39(-1.80%) |
Aug 11, 2008 | 21.57 | 22.29 | 21.52 | 21.81 | 36,595,744 | +0.28(+1.30%) |
Aug 08, 2008 | 20.86 | 21.80 | 20.50 | 21.53 | 40,407,504 | +0.66(+3.17%) |
Aug 07, 2008 | 21.05 | 21.27 | 20.87 | 20.87 | 37,411,996 | -0.65(-3.02%) |
Aug 06, 2008 | 21.80 | 21.87 | 21.05 | 21.52 | 48,691,340 | -0.47(-2.16%) |
Aug 05, 2008 | 21.59 | 21.99 | 21.38 | 21.99 | 39,983,436 | +0.57(+2.68%) |
Aug 04, 2008 | 21.61 | 22.26 | 21.25 | 21.42 | 44,762,664 | -0.59(-2.68%) |