Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.08 | 13.44 | 12.96 | 13.00 | 0 | +0.03(+0.20%) |
Oct 30, 2008 | 12.82 | 13.16 | 12.59 | 12.97 | 28,095,716 | +0.44(+3.48%) |
Oct 29, 2008 | 12.79 | 13.12 | 12.48 | 12.53 | 28,460,358 | -0.30(-2.32%) |
Oct 28, 2008 | 11.89 | 12.89 | 11.67 | 12.83 | 34,881,680 | +1.09(+9.32%) |
Oct 27, 2008 | 11.06 | 11.93 | 10.85 | 11.74 | 41,700,248 | +0.58(+5.22%) |
Oct 24, 2008 | 11.02 | 11.51 | 10.81 | 11.16 | 25,158,244 | -0.26(-2.27%) |
Oct 23, 2008 | 11.38 | 11.61 | 11.07 | 11.42 | 38,676,008 | +0.33(+2.97%) |
Oct 22, 2008 | 11.53 | 11.67 | 10.95 | 11.09 | 31,064,530 | -0.59(-5.04%) |
Oct 21, 2008 | 11.59 | 11.95 | 11.54 | 11.67 | 33,745,328 | +0.04(+0.33%) |
Oct 20, 2008 | 11.48 | 11.78 | 11.32 | 11.64 | 42,794,620 | +0.54(+4.90%) |
Oct 17, 2008 | 10.93 | 11.61 | 10.72 | 11.09 | 0 | +0.18(+1.62%) |
Oct 16, 2008 | 11.00 | 11.07 | 10.49 | 10.92 | 41,791,352 | -0.04(-0.40%) |
Oct 15, 2008 | 11.76 | 11.76 | 10.88 | 10.96 | 28,740,504 | -0.87(-7.33%) |
Oct 14, 2008 | 12.59 | 12.64 | 11.52 | 11.83 | 26,686,976 | -0.19(-1.58%) |
Oct 13, 2008 | 11.53 | 12.08 | 11.45 | 12.02 | 33,641,732 | +0.91(+8.20%) |
Oct 10, 2008 | 10.84 | 11.68 | 10.12 | 11.11 | 0 | -0.27(-2.34%) |
Oct 09, 2008 | 12.25 | 12.31 | 10.99 | 11.37 | 36,257,876 | -0.61(-5.07%) |
Oct 08, 2008 | 11.71 | 12.50 | 11.70 | 11.98 | 46,455,960 | +0.06(+0.53%) |
Oct 07, 2008 | 12.72 | 12.72 | 11.91 | 11.91 | 30,198,246 | -0.30(-2.48%) |
Oct 06, 2008 | 12.64 | 12.93 | 11.89 | 12.22 | 38,416,920 | -0.70(-5.43%) |
Oct 03, 2008 | 13.05 | 13.24 | 12.84 | 12.92 | 0 | +0.02(+0.15%) |
Oct 02, 2008 | 13.14 | 13.39 | 12.84 | 12.90 | 18,906,950 | -0.25(-1.88%) |
Oct 01, 2008 | 13.03 | 13.25 | 12.77 | 13.15 | 19,553,852 | -0.04(-0.29%) |
Sep 30, 2008 | 12.69 | 13.22 | 12.60 | 13.19 | 26,891,010 | +0.63(+5.04%) |
Sep 29, 2008 | 13.00 | 13.29 | 12.53 | 12.55 | 30,627,158 | -0.61(-4.66%) |
Sep 26, 2008 | 12.92 | 13.24 | 12.92 | 13.17 | 0 | +0.09(+0.73%) |
Sep 25, 2008 | 13.11 | 13.39 | 13.01 | 13.07 | 22,699,312 | +0.04(+0.29%) |
Sep 24, 2008 | 12.78 | 13.07 | 12.74 | 13.03 | 14,700,174 | +0.22(+1.73%) |
Sep 23, 2008 | 13.05 | 13.17 | 12.75 | 12.81 | 24,303,546 | -0.23(-1.75%) |
Sep 22, 2008 | 13.17 | 13.39 | 13.02 | 13.04 | 14,649,774 | -0.24(-1.81%) |
Sep 19, 2008 | 13.45 | 13.60 | 12.46 | 13.28 | 0 | +0.06(+0.43%) |
Sep 18, 2008 | 13.20 | 13.28 | 12.69 | 13.22 | 33,444,272 | +0.17(+1.31%) |
Sep 17, 2008 | 13.26 | 13.56 | 12.88 | 13.05 | 44,766,528 | -0.52(-3.82%) |
Sep 16, 2008 | 13.38 | 13.67 | 13.21 | 13.57 | 23,205,368 | -0.06(-0.42%) |
Sep 15, 2008 | 13.75 | 13.93 | 13.58 | 13.63 | 21,334,294 | -0.44(-3.10%) |
Sep 12, 2008 | 13.77 | 14.10 | 13.70 | 14.07 | 0 | +0.26(+1.88%) |
Sep 11, 2008 | 13.62 | 13.85 | 13.52 | 13.81 | 18,762,436 | +0.10(+0.74%) |
Sep 10, 2008 | 14.04 | 14.25 | 13.60 | 13.70 | 26,622,322 | -0.23(-1.68%) |
Sep 09, 2008 | 13.99 | 14.31 | 13.94 | 13.94 | 23,077,680 | -0.18(-1.25%) |
Sep 08, 2008 | 13.89 | 14.22 | 13.75 | 14.12 | 30,486,934 | +0.52(+3.86%) |
Sep 05, 2008 | 13.54 | 13.62 | 13.36 | 13.59 | 0 | -0.01(-0.05%) |
Sep 04, 2008 | 13.52 | 13.69 | 13.41 | 13.60 | 19,188,520 | -0.03(-0.19%) |
Sep 03, 2008 | 13.56 | 13.66 | 13.45 | 13.62 | 12,985,691 | +0.01(+0.05%) |
Sep 02, 2008 | 13.52 | 13.91 | 13.52 | 13.62 | 15,456,440 | +0.12(+0.89%) |
Aug 29, 2008 | 13.66 | 13.73 | 13.49 | 13.50 | 0 | -0.19(-1.39%) |
Aug 28, 2008 | 13.60 | 13.73 | 13.49 | 13.69 | 18,889,928 | +0.08(+0.56%) |
Aug 27, 2008 | 13.62 | 13.82 | 13.29 | 13.61 | 30,378,412 | -0.29(-2.09%) |
Aug 26, 2008 | 13.85 | 13.96 | 13.77 | 13.90 | 11,781,558 | +0.00(+0.00%) |
Aug 25, 2008 | 13.92 | 14.22 | 13.88 | 13.90 | 11,711,177 | -0.23(-1.61%) |
Aug 22, 2008 | 13.95 | 14.21 | 13.85 | 14.13 | 0 | +0.28(+2.01%) |
Aug 21, 2008 | 13.55 | 13.96 | 13.48 | 13.85 | 18,683,992 | +0.24(+1.77%) |
Aug 20, 2008 | 13.59 | 13.80 | 13.50 | 13.61 | 18,272,976 | +0.03(+0.19%) |
Aug 19, 2008 | 13.66 | 13.82 | 13.53 | 13.58 | 13,454,453 | -0.17(-1.24%) |
Aug 18, 2008 | 13.96 | 13.98 | 13.68 | 13.76 | 10,941,815 | -0.15(-1.05%) |
Aug 15, 2008 | 13.91 | 14.00 | 13.84 | 13.90 | 0 | +0.06(+0.46%) |
Aug 14, 2008 | 13.79 | 14.05 | 13.74 | 13.84 | 16,974,400 | -0.06(-0.46%) |
Aug 13, 2008 | 13.97 | 14.05 | 13.81 | 13.90 | 7,608,587 | -0.14(-0.99%) |
Aug 12, 2008 | 14.21 | 14.25 | 13.97 | 14.04 | 10,268,026 | -0.15(-1.07%) |
Aug 11, 2008 | 14.12 | 14.28 | 13.98 | 14.19 | 11,198,132 | +0.08(+0.58%) |
Aug 08, 2008 | 13.74 | 14.16 | 13.51 | 14.11 | 16,986,616 | +0.40(+2.95%) |
Aug 07, 2008 | 13.77 | 14.00 | 13.60 | 13.70 | 16,352,690 | -0.14(-1.01%) |
Aug 06, 2008 | 13.89 | 13.98 | 13.65 | 13.84 | 19,500,484 | +0.04(+0.32%) |
Aug 05, 2008 | 13.60 | 13.87 | 13.53 | 13.80 | 18,789,706 | +0.27(+2.01%) |
Aug 04, 2008 | 13.36 | 13.67 | 13.36 | 13.53 | 17,148,440 | +0.18(+1.33%) |