Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.46 | 10.46 | 8.895 | 10.42 | 2,810,051 | -1.54(-12.87%) |
Oct 30, 2008 | 12.30 | 12.32 | 11.77 | 11.96 | 100,482,304 | -0.05(-0.45%) |
Oct 29, 2008 | 12.08 | 12.57 | 11.83 | 12.02 | 108,115,944 | -0.30(-2.40%) |
Oct 28, 2008 | 11.27 | 12.34 | 11.06 | 12.31 | 131,906,496 | +1.49(+13.80%) |
Oct 27, 2008 | 10.82 | 11.56 | 10.77 | 10.82 | 97,740,120 | -0.15(-1.35%) |
Oct 24, 2008 | 10.81 | 11.38 | 10.69 | 10.97 | 131,840,560 | -0.63(-5.39%) |
Oct 23, 2008 | 11.60 | 12.02 | 11.07 | 11.59 | 126,959,792 | -0.11(-0.98%) |
Oct 22, 2008 | 11.66 | 12.00 | 11.30 | 11.71 | 112,722,272 | -0.30(-2.52%) |
Oct 21, 2008 | 12.57 | 12.70 | 11.93 | 12.01 | 111,462,648 | -0.74(-5.80%) |
Oct 20, 2008 | 12.34 | 12.78 | 11.97 | 12.75 | 99,183,080 | +0.71(+5.86%) |
Oct 17, 2008 | 11.65 | 13.14 | 11.38 | 12.04 | 124,159,320 | +0.11(+0.90%) |
Oct 16, 2008 | 11.24 | 11.93 | 10.89 | 11.93 | 155,293,408 | +0.79(+7.12%) |
Oct 15, 2008 | 12.22 | 12.24 | 11.09 | 11.14 | 140,772,864 | -1.32(-10.63%) |
Oct 14, 2008 | 13.39 | 13.55 | 12.12 | 12.47 | 128,527,488 | -0.49(-3.79%) |
Oct 13, 2008 | 12.28 | 12.98 | 11.97 | 12.96 | 108,124,360 | +1.37(+11.84%) |
Oct 10, 2008 | 11.10 | 12.25 | 10.95 | 11.59 | 203,811,776 | +0.03(+0.23%) |
Oct 09, 2008 | 12.66 | 12.70 | 11.39 | 11.56 | 147,401,440 | -0.77(-6.27%) |
Oct 08, 2008 | 12.12 | 13.18 | 11.97 | 12.33 | 193,377,648 | -0.34(-2.65%) |
Oct 07, 2008 | 13.83 | 14.06 | 12.61 | 12.67 | 155,687,392 | -1.09(-7.92%) |
Oct 06, 2008 | 13.71 | 14.10 | 12.98 | 13.76 | 156,645,216 | -0.53(-3.72%) |
Oct 03, 2008 | 14.21 | 15.06 | 14.21 | 14.29 | 109,415,952 | +0.03(+0.24%) |
Oct 02, 2008 | 14.76 | 14.79 | 14.15 | 14.25 | 92,098,304 | -0.50(-3.42%) |
Oct 01, 2008 | 14.96 | 15.09 | 14.62 | 14.76 | 77,464,424 | -0.41(-2.70%) |
Sep 30, 2008 | 14.96 | 15.20 | 14.68 | 15.17 | 90,718,888 | +0.52(+3.53%) |
Sep 29, 2008 | 15.66 | 15.83 | 14.41 | 14.65 | 128,606,976 | -1.36(-8.52%) |
Sep 26, 2008 | 15.41 | 16.14 | 15.38 | 16.02 | 88,106,224 | +0.23(+1.45%) |
Sep 25, 2008 | 15.50 | 16.07 | 15.43 | 15.79 | 85,712,480 | +0.46(+2.98%) |
Sep 24, 2008 | 15.34 | 15.61 | 15.18 | 15.33 | 64,042,564 | +0.05(+0.31%) |
Sep 23, 2008 | 15.67 | 15.80 | 15.24 | 15.28 | 68,948,704 | -0.26(-1.64%) |
Sep 22, 2008 | 16.07 | 16.27 | 15.49 | 15.54 | 78,345,232 | -0.79(-4.86%) |
Sep 19, 2008 | 15.99 | 16.34 | 7.921 | 16.33 | 137,303,600 | +1.00(+6.53%) |
Sep 18, 2008 | 14.95 | 15.63 | 14.69 | 15.33 | 123,936,600 | +0.67(+4.59%) |
Sep 17, 2008 | 15.12 | 15.49 | 14.64 | 14.66 | 103,320,648 | -0.67(-4.39%) |
Sep 16, 2008 | 14.66 | 15.56 | 14.62 | 15.33 | 120,526,536 | +0.28(+1.88%) |
Sep 15, 2008 | 15.20 | 15.69 | 15.03 | 15.05 | 83,072,824 | -0.73(-4.60%) |
Sep 12, 2008 | 15.38 | 15.86 | 15.20 | 15.77 | 75,509,816 | +0.28(+1.78%) |
Sep 11, 2008 | 15.25 | 15.50 | 15.05 | 15.50 | 68,694,584 | +0.04(+0.26%) |
Sep 10, 2008 | 15.62 | 15.68 | 15.44 | 15.46 | 57,906,496 | +0.01(+0.09%) |
Sep 09, 2008 | 15.75 | 15.85 | 15.40 | 15.44 | 105,721,320 | -0.27(-1.71%) |
Sep 08, 2008 | 15.32 | 15.76 | 15.08 | 15.71 | 98,367,784 | +0.75(+4.99%) |
Sep 05, 2008 | 14.85 | 15.24 | 14.84 | 14.97 | 68,657,048 | -0.01(-0.09%) |
Sep 04, 2008 | 15.32 | 15.33 | 14.90 | 14.98 | 95,308,776 | -0.69(-4.42%) |
Sep 03, 2008 | 15.96 | 15.96 | 15.57 | 15.67 | 66,314,440 | -0.30(-1.85%) |
Sep 02, 2008 | 16.37 | 16.47 | 15.83 | 15.97 | 69,311,208 | -0.20(-1.25%) |
Aug 29, 2008 | 16.37 | 16.37 | 16.08 | 16.17 | 49,288,916 | -0.41(-2.47%) |
Aug 28, 2008 | 16.46 | 16.66 | 16.41 | 16.58 | 42,424,352 | +0.20(+1.19%) |
Aug 27, 2008 | 16.30 | 16.53 | 16.24 | 16.39 | 42,209,160 | +0.17(+1.08%) |
Aug 26, 2008 | 16.33 | 16.37 | 16.06 | 16.21 | 46,669,468 | -0.07(-0.41%) |
Aug 25, 2008 | 16.47 | 16.63 | 16.21 | 16.28 | 42,114,672 | -0.34(-2.02%) |
Aug 22, 2008 | 16.39 | 16.69 | 16.33 | 16.61 | 41,944,216 | +0.32(+1.98%) |
Aug 21, 2008 | 16.17 | 16.36 | 16.05 | 16.29 | 35,248,936 | +0.00(+0.00%) |
Aug 20, 2008 | 16.37 | 16.46 | 16.14 | 16.29 | 47,641,204 | -0.01(-0.04%) |
Aug 19, 2008 | 16.33 | 16.48 | 16.18 | 16.30 | 39,871,140 | -0.17(-1.02%) |
Aug 18, 2008 | 16.78 | 16.86 | 16.32 | 16.47 | 47,385,508 | -0.28(-1.69%) |
Aug 15, 2008 | 16.64 | 16.98 | 16.59 | 16.75 | 67,363,944 | +0.16(+0.97%) |
Aug 14, 2008 | 16.24 | 16.72 | 16.22 | 16.59 | 55,834,512 | +0.24(+1.48%) |
Aug 13, 2008 | 16.40 | 16.47 | 16.14 | 16.35 | 52,328,616 | -0.13(-0.78%) |
Aug 12, 2008 | 16.59 | 16.66 | 16.37 | 16.47 | 61,186,824 | -0.08(-0.49%) |
Aug 11, 2008 | 16.25 | 16.70 | 16.23 | 16.55 | 64,451,852 | +0.25(+1.53%) |
Aug 08, 2008 | 15.97 | 16.43 | 15.94 | 16.30 | 79,857,408 | +0.45(+2.84%) |
Aug 07, 2008 | 15.93 | 16.35 | 15.76 | 15.85 | 128,422,648 | -0.24(-1.46%) |
Aug 06, 2008 | 16.10 | 16.30 | 15.77 | 16.09 | 181,057,936 | +0.86(+5.65%) |
Aug 05, 2008 | 14.97 | 15.23 | 14.81 | 15.23 | 114,356,976 | +0.44(+3.00%) |
Aug 04, 2008 | 14.83 | 14.91 | 14.60 | 14.79 | 74,376,872 | +0.00(+0.00%) |