Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.63 | 10.63 | 9.045 | 10.60 | 2,763,602 | -1.57(-12.87%) |
Oct 30, 2008 | 12.50 | 12.52 | 11.96 | 12.16 | 98,821,400 | -0.05(-0.45%) |
Oct 29, 2008 | 12.29 | 12.78 | 12.03 | 12.22 | 106,328,864 | -0.30(-2.40%) |
Oct 28, 2008 | 11.46 | 12.55 | 11.25 | 12.52 | 129,726,176 | +1.52(+13.80%) |
Oct 27, 2008 | 11.00 | 11.76 | 10.95 | 11.00 | 96,124,544 | -0.15(-1.35%) |
Oct 24, 2008 | 10.99 | 11.57 | 10.87 | 11.15 | 129,661,328 | -0.64(-5.39%) |
Oct 23, 2008 | 11.79 | 12.22 | 11.25 | 11.79 | 124,861,240 | -0.12(-0.98%) |
Oct 22, 2008 | 11.85 | 12.20 | 11.49 | 11.90 | 110,859,056 | -0.31(-2.52%) |
Oct 21, 2008 | 12.78 | 12.91 | 12.14 | 12.21 | 109,620,256 | -0.75(-5.80%) |
Oct 20, 2008 | 12.55 | 13.00 | 12.18 | 12.96 | 97,543,656 | +0.72(+5.86%) |
Oct 17, 2008 | 11.84 | 13.37 | 11.57 | 12.24 | 122,107,056 | +0.11(+0.90%) |
Oct 16, 2008 | 11.43 | 12.14 | 11.08 | 12.14 | 152,726,512 | +0.81(+7.12%) |
Oct 15, 2008 | 12.42 | 12.45 | 11.28 | 11.33 | 138,446,000 | -1.35(-10.63%) |
Oct 14, 2008 | 13.61 | 13.78 | 12.33 | 12.68 | 126,403,016 | -0.50(-3.79%) |
Oct 13, 2008 | 12.49 | 13.19 | 12.17 | 13.17 | 106,337,136 | +1.39(+11.84%) |
Oct 10, 2008 | 11.29 | 12.46 | 11.14 | 11.78 | 200,442,912 | +0.03(+0.23%) |
Oct 09, 2008 | 12.87 | 12.91 | 11.58 | 11.75 | 144,964,992 | -0.79(-6.27%) |
Oct 08, 2008 | 12.32 | 13.40 | 12.17 | 12.54 | 190,181,264 | -0.34(-2.65%) |
Oct 07, 2008 | 14.06 | 14.30 | 12.82 | 12.88 | 153,113,984 | -1.11(-7.92%) |
Oct 06, 2008 | 13.94 | 14.34 | 13.20 | 13.99 | 154,055,984 | -0.54(-3.72%) |
Oct 03, 2008 | 14.45 | 15.31 | 14.45 | 14.53 | 107,607,384 | +0.03(+0.24%) |
Oct 02, 2008 | 15.01 | 15.03 | 14.39 | 14.49 | 90,575,984 | -0.51(-3.42%) |
Oct 01, 2008 | 15.21 | 15.34 | 14.87 | 15.01 | 76,183,992 | -0.42(-2.70%) |
Sep 30, 2008 | 15.21 | 15.46 | 14.93 | 15.42 | 89,219,368 | +0.53(+3.53%) |
Sep 29, 2008 | 15.92 | 16.09 | 14.65 | 14.90 | 126,481,200 | -1.39(-8.52%) |
Sep 26, 2008 | 15.67 | 16.41 | 15.64 | 16.29 | 86,649,888 | +0.23(+1.45%) |
Sep 25, 2008 | 15.77 | 16.34 | 15.69 | 16.05 | 84,295,720 | +0.46(+2.98%) |
Sep 24, 2008 | 15.60 | 15.87 | 15.44 | 15.59 | 62,983,984 | +0.05(+0.31%) |
Sep 23, 2008 | 15.94 | 16.07 | 15.49 | 15.54 | 67,809,032 | -0.26(-1.64%) |
Sep 22, 2008 | 16.34 | 16.54 | 15.75 | 15.80 | 77,050,240 | -0.81(-4.86%) |
Sep 19, 2008 | 16.26 | 16.61 | 8.054 | 16.61 | 135,034,064 | +1.02(+6.54%) |
Sep 18, 2008 | 15.20 | 15.90 | 14.94 | 15.59 | 121,888,016 | +0.68(+4.59%) |
Sep 17, 2008 | 15.38 | 15.75 | 14.88 | 14.90 | 101,612,832 | -0.68(-4.39%) |
Sep 16, 2008 | 14.90 | 15.82 | 14.86 | 15.59 | 118,534,320 | +0.29(+1.88%) |
Sep 15, 2008 | 15.46 | 15.95 | 15.29 | 15.30 | 81,699,688 | -0.74(-4.60%) |
Sep 12, 2008 | 15.64 | 16.13 | 15.46 | 16.04 | 74,261,688 | +0.28(+1.78%) |
Sep 11, 2008 | 15.51 | 15.77 | 15.31 | 15.76 | 67,559,112 | +0.04(+0.26%) |
Sep 10, 2008 | 15.88 | 15.94 | 15.70 | 15.72 | 56,949,344 | +0.01(+0.09%) |
Sep 09, 2008 | 16.01 | 16.12 | 15.66 | 15.70 | 103,973,824 | -0.27(-1.71%) |
Sep 08, 2008 | 15.57 | 16.03 | 15.33 | 15.98 | 96,741,832 | +0.76(+4.99%) |
Sep 05, 2008 | 15.10 | 15.50 | 15.09 | 15.22 | 67,522,200 | -0.01(-0.09%) |
Sep 04, 2008 | 15.58 | 15.59 | 15.15 | 15.23 | 93,733,392 | -0.70(-4.42%) |
Sep 03, 2008 | 16.23 | 16.23 | 15.83 | 15.94 | 65,218,312 | -0.30(-1.85%) |
Sep 02, 2008 | 16.65 | 16.75 | 16.10 | 16.24 | 68,165,544 | -0.21(-1.25%) |
Aug 29, 2008 | 16.65 | 16.65 | 16.35 | 16.44 | 48,474,208 | -0.42(-2.47%) |
Aug 28, 2008 | 16.74 | 16.94 | 16.69 | 16.86 | 41,723,104 | +0.20(+1.19%) |
Aug 27, 2008 | 16.57 | 16.81 | 16.51 | 16.66 | 41,511,472 | +0.18(+1.08%) |
Aug 26, 2008 | 16.61 | 16.64 | 16.33 | 16.48 | 45,898,056 | -0.07(-0.41%) |
Aug 25, 2008 | 16.75 | 16.91 | 16.48 | 16.55 | 41,418,544 | -0.34(-2.02%) |
Aug 22, 2008 | 16.67 | 16.97 | 16.60 | 16.89 | 41,250,908 | +0.33(+1.98%) |
Aug 21, 2008 | 16.44 | 16.64 | 16.32 | 16.57 | 34,666,296 | +0.00(+0.00%) |
Aug 20, 2008 | 16.64 | 16.74 | 16.41 | 16.57 | 46,853,728 | -0.01(-0.04%) |
Aug 19, 2008 | 16.61 | 16.76 | 16.46 | 16.57 | 39,212,096 | -0.17(-1.02%) |
Aug 18, 2008 | 17.06 | 17.15 | 16.59 | 16.74 | 46,602,260 | -0.29(-1.69%) |
Aug 15, 2008 | 16.92 | 17.26 | 16.87 | 17.03 | 66,250,464 | +0.16(+0.97%) |
Aug 14, 2008 | 16.52 | 17.00 | 16.49 | 16.87 | 54,911,608 | +0.25(+1.48%) |
Aug 13, 2008 | 16.67 | 16.75 | 16.41 | 16.62 | 51,463,660 | -0.13(-0.78%) |
Aug 12, 2008 | 16.87 | 16.94 | 16.65 | 16.75 | 60,175,448 | -0.08(-0.49%) |
Aug 11, 2008 | 16.52 | 16.98 | 16.50 | 16.83 | 63,386,512 | +0.25(+1.53%) |
Aug 08, 2008 | 16.24 | 16.71 | 16.20 | 16.58 | 78,537,416 | +0.46(+2.84%) |
Aug 07, 2008 | 16.19 | 16.62 | 16.03 | 16.12 | 126,299,920 | -0.24(-1.46%) |
Aug 06, 2008 | 16.37 | 16.58 | 16.04 | 16.36 | 178,065,184 | +0.88(+5.65%) |
Aug 05, 2008 | 15.22 | 15.49 | 15.05 | 15.49 | 112,466,736 | +0.45(+3.00%) |
Aug 04, 2008 | 15.07 | 15.16 | 14.85 | 15.03 | 73,147,472 | +0.00(+0.00%) |