Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.37 | 13.23 | 11.85 | 12.73 | 20,493,018 | +0.02(+0.14%) |
Oct 30, 2008 | 12.47 | 12.98 | 11.67 | 12.71 | 18,927,134 | +0.89(+7.52%) |
Oct 29, 2008 | 10.70 | 12.49 | 10.52 | 11.82 | 28,363,384 | +1.73(+17.18%) |
Oct 28, 2008 | 9.757 | 10.15 | 9.107 | 10.09 | 21,485,686 | +1.05(+11.62%) |
Oct 27, 2008 | 9.636 | 10.21 | 9.016 | 9.037 | 22,344,126 | -1.05(-10.41%) |
Oct 24, 2008 | 9.168 | 10.31 | 9.125 | 10.09 | 19,227,806 | -0.14(-1.33%) |
Oct 23, 2008 | 10.02 | 10.78 | 9.321 | 10.22 | 25,938,700 | +0.24(+2.45%) |
Oct 22, 2008 | 11.04 | 11.04 | 9.596 | 9.979 | 19,326,734 | -1.54(-13.40%) |
Oct 21, 2008 | 11.83 | 12.47 | 11.45 | 11.52 | 20,504,408 | -0.80(-6.50%) |
Oct 20, 2008 | 11.03 | 12.32 | 10.96 | 12.32 | 16,622,522 | +1.69(+15.84%) |
Oct 17, 2008 | 9.790 | 11.41 | 9.790 | 10.64 | 0 | +0.44(+4.35%) |
Oct 16, 2008 | 9.881 | 10.37 | 8.712 | 10.20 | 31,538,034 | +0.34(+3.42%) |
Oct 15, 2008 | 11.61 | 11.74 | 9.858 | 9.858 | 26,627,926 | -2.07(-17.36%) |
Oct 14, 2008 | 13.52 | 14.05 | 11.44 | 11.93 | 30,908,896 | -0.20(-1.62%) |
Oct 13, 2008 | 11.21 | 12.33 | 10.40 | 12.13 | 19,777,398 | +1.60(+15.23%) |
Oct 10, 2008 | 10.38 | 11.15 | 9.634 | 10.52 | 32,631,584 | -0.99(-8.60%) |
Oct 09, 2008 | 12.94 | 13.56 | 11.29 | 11.51 | 24,367,410 | -1.02(-8.14%) |
Oct 08, 2008 | 11.72 | 13.04 | 11.45 | 12.53 | 37,961,064 | +0.14(+1.10%) |
Oct 07, 2008 | 13.98 | 14.35 | 12.37 | 12.40 | 25,446,248 | -1.13(-8.36%) |
Oct 06, 2008 | 14.02 | 14.17 | 12.24 | 13.53 | 36,110,724 | -1.38(-9.23%) |
Oct 03, 2008 | 15.36 | 16.53 | 14.82 | 14.90 | 0 | -0.34(-2.21%) |
Oct 02, 2008 | 16.45 | 16.45 | 15.14 | 15.24 | 19,177,898 | -1.72(-10.12%) |
Oct 01, 2008 | 17.13 | 17.35 | 16.28 | 16.96 | 17,023,366 | -0.29(-1.68%) |
Sep 30, 2008 | 16.74 | 18.01 | 16.39 | 17.25 | 19,341,398 | +1.10(+6.80%) |
Sep 29, 2008 | 18.27 | 19.01 | 15.57 | 16.15 | 32,521,608 | -3.53(-17.96%) |
Sep 26, 2008 | 19.95 | 20.09 | 19.12 | 19.68 | 0 | -0.83(-4.04%) |
Sep 25, 2008 | 19.80 | 20.83 | 19.71 | 20.51 | 16,714,815 | +0.51(+2.56%) |
Sep 24, 2008 | 20.85 | 21.19 | 19.82 | 20.00 | 12,208,053 | -0.31(-1.53%) |
Sep 23, 2008 | 20.73 | 21.31 | 19.85 | 20.31 | 21,032,962 | -0.28(-1.36%) |
Sep 22, 2008 | 20.76 | 21.83 | 20.45 | 20.59 | 18,189,650 | -0.17(-0.81%) |
Sep 19, 2008 | 19.82 | 21.00 | 19.13 | 20.76 | 0 | +1.36(+7.03%) |
Sep 18, 2008 | 18.51 | 19.51 | 17.89 | 19.40 | 22,275,082 | +1.34(+7.39%) |
Sep 17, 2008 | 18.87 | 18.90 | 17.31 | 18.06 | 25,546,436 | -0.80(-4.26%) |
Sep 16, 2008 | 17.49 | 18.88 | 17.37 | 18.86 | 29,921,394 | +0.61(+3.37%) |
Sep 15, 2008 | 18.20 | 18.98 | 17.99 | 18.25 | 25,936,482 | -1.54(-7.79%) |
Sep 12, 2008 | 19.42 | 20.20 | 19.40 | 19.79 | 0 | +0.60(+3.12%) |
Sep 11, 2008 | 18.36 | 19.32 | 17.84 | 19.19 | 23,505,040 | +0.61(+3.30%) |
Sep 10, 2008 | 17.75 | 18.85 | 17.58 | 18.58 | 19,499,844 | +0.96(+5.45%) |
Sep 09, 2008 | 18.39 | 18.62 | 17.55 | 17.62 | 25,394,416 | -1.41(-7.43%) |
Sep 08, 2008 | 20.17 | 20.34 | 18.72 | 19.03 | 16,650,010 | -0.69(-3.51%) |
Sep 05, 2008 | 19.04 | 19.86 | 18.50 | 19.73 | 0 | +0.66(+3.48%) |
Sep 04, 2008 | 19.46 | 19.68 | 18.41 | 19.06 | 23,390,646 | -0.39(-2.02%) |
Sep 03, 2008 | 20.07 | 20.21 | 18.91 | 19.46 | 19,320,998 | -0.62(-3.09%) |
Sep 02, 2008 | 20.56 | 20.56 | 19.83 | 20.08 | 13,683,416 | -1.35(-6.30%) |
Aug 29, 2008 | 21.64 | 21.65 | 21.01 | 21.43 | 0 | +0.06(+0.27%) |
Aug 28, 2008 | 22.03 | 22.06 | 20.87 | 21.37 | 11,200,470 | -0.35(-1.62%) |
Aug 27, 2008 | 21.64 | 21.97 | 21.35 | 21.72 | 12,432,349 | +0.70(+3.33%) |
Aug 26, 2008 | 20.97 | 21.15 | 20.63 | 21.02 | 12,480,502 | +0.30(+1.47%) |
Aug 25, 2008 | 20.86 | 21.28 | 20.35 | 20.72 | 10,675,301 | -0.13(-0.60%) |
Aug 22, 2008 | 21.32 | 21.32 | 20.46 | 20.84 | 0 | -0.67(-3.10%) |
Aug 21, 2008 | 21.76 | 21.91 | 21.27 | 21.51 | 20,116,628 | +0.62(+2.98%) |
Aug 20, 2008 | 19.73 | 21.04 | 19.73 | 20.89 | 21,007,796 | +1.38(+7.05%) |
Aug 19, 2008 | 18.71 | 19.78 | 18.71 | 19.51 | 13,623,942 | +0.61(+3.25%) |
Aug 18, 2008 | 19.20 | 19.30 | 18.71 | 18.90 | 13,042,054 | -0.02(-0.09%) |
Aug 15, 2008 | 19.22 | 19.33 | 18.79 | 18.91 | 0 | -0.69(-3.52%) |
Aug 14, 2008 | 19.53 | 20.18 | 19.21 | 19.60 | 12,791,636 | -0.34(-1.71%) |
Aug 13, 2008 | 18.80 | 20.14 | 18.61 | 19.95 | 23,239,590 | +1.26(+6.73%) |
Aug 12, 2008 | 18.90 | 19.23 | 18.54 | 18.69 | 16,874,210 | +0.07(+0.38%) |
Aug 11, 2008 | 18.55 | 18.67 | 17.78 | 18.62 | 17,216,290 | +0.30(+1.62%) |
Aug 08, 2008 | 19.26 | 19.49 | 18.10 | 18.32 | 24,135,486 | -1.68(-8.39%) |
Aug 07, 2008 | 19.49 | 20.30 | 19.33 | 20.00 | 25,796,282 | +0.94(+4.93%) |
Aug 06, 2008 | 18.18 | 19.24 | 18.18 | 19.06 | 19,311,690 | +0.91(+5.01%) |
Aug 05, 2008 | 18.14 | 18.63 | 17.82 | 18.15 | 26,841,000 | -0.25(-1.37%) |
Aug 04, 2008 | 19.53 | 19.81 | 18.02 | 18.40 | 13,893,012 | -1.53(-7.66%) |