Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.52 | 14.80 | 14.00 | 14.18 | 49,529,948 | -0.19(-1.34%) |
Oct 30, 2008 | 14.46 | 14.64 | 14.11 | 14.37 | 40,317,104 | +0.26(+1.85%) |
Oct 29, 2008 | 14.35 | 14.73 | 14.00 | 14.11 | 46,404,692 | -0.45(-3.09%) |
Oct 28, 2008 | 13.37 | 14.58 | 13.23 | 14.56 | 56,071,832 | +1.36(+10.34%) |
Oct 27, 2008 | 13.24 | 13.90 | 13.19 | 13.19 | 45,714,188 | -0.19(-1.44%) |
Oct 24, 2008 | 13.19 | 13.83 | 13.19 | 13.39 | 63,405,804 | -0.47(-3.37%) |
Oct 23, 2008 | 14.67 | 14.67 | 13.35 | 13.85 | 87,535,248 | -0.75(-5.11%) |
Oct 22, 2008 | 14.67 | 14.87 | 14.23 | 14.60 | 49,562,560 | -0.21(-1.41%) |
Oct 21, 2008 | 14.92 | 15.16 | 14.80 | 14.81 | 34,077,124 | -0.14(-0.93%) |
Oct 20, 2008 | 14.51 | 15.08 | 14.33 | 14.95 | 43,162,504 | +0.73(+5.11%) |
Oct 17, 2008 | 14.46 | 14.85 | 13.81 | 14.22 | 65,324,140 | -0.51(-3.45%) |
Oct 16, 2008 | 14.41 | 14.77 | 13.55 | 14.73 | 82,479,496 | +0.51(+3.55%) |
Oct 15, 2008 | 15.07 | 15.23 | 14.13 | 14.22 | 87,428,512 | +0.15(+1.10%) |
Oct 14, 2008 | 15.15 | 15.15 | 13.72 | 14.07 | 89,619,000 | -1.14(-7.47%) |
Oct 13, 2008 | 13.97 | 15.29 | 13.90 | 15.20 | 78,449,296 | +1.85(+13.88%) |
Oct 10, 2008 | 13.53 | 14.49 | 12.96 | 13.35 | 114,338,552 | -0.58(-4.16%) |
Oct 09, 2008 | 15.30 | 15.32 | 13.93 | 13.93 | 71,938,304 | -1.32(-8.67%) |
Oct 08, 2008 | 15.65 | 15.96 | 14.94 | 15.25 | 75,284,440 | -0.61(-3.83%) |
Oct 07, 2008 | 16.50 | 16.59 | 15.79 | 15.86 | 54,114,712 | -0.52(-3.18%) |
Oct 06, 2008 | 16.52 | 16.82 | 15.67 | 16.38 | 71,867,824 | -0.53(-3.14%) |
Oct 03, 2008 | 17.30 | 17.69 | 16.86 | 16.91 | 0 | -0.33(-1.92%) |
Oct 02, 2008 | 17.07 | 17.46 | 17.02 | 17.24 | 47,663,028 | -0.18(-1.03%) |
Oct 01, 2008 | 16.93 | 17.46 | 16.90 | 17.42 | 45,223,700 | +0.41(+2.42%) |
Sep 30, 2008 | 16.67 | 17.02 | 16.41 | 17.01 | 54,694,312 | +0.60(+3.63%) |
Sep 29, 2008 | 16.76 | 17.04 | 16.22 | 16.42 | 58,920,364 | -0.47(-2.76%) |
Sep 26, 2008 | 16.39 | 16.94 | 16.36 | 16.88 | 0 | +0.33(+1.98%) |
Sep 25, 2008 | 16.21 | 16.80 | 16.20 | 16.56 | 40,678,620 | +0.41(+2.53%) |
Sep 24, 2008 | 16.41 | 16.44 | 16.04 | 16.15 | 33,787,272 | -0.16(-0.97%) |
Sep 23, 2008 | 16.55 | 16.84 | 16.27 | 16.31 | 39,920,284 | -0.23(-1.36%) |
Sep 22, 2008 | 16.89 | 16.94 | 16.51 | 16.53 | 36,296,740 | -0.43(-2.54%) |
Sep 19, 2008 | 17.61 | 17.61 | 16.12 | 16.96 | 0 | -0.22(-1.25%) |
Sep 18, 2008 | 17.12 | 17.39 | 16.76 | 17.18 | 62,704,268 | +0.23(+1.39%) |
Sep 17, 2008 | 17.55 | 17.66 | 16.94 | 16.94 | 58,176,912 | -0.70(-3.99%) |
Sep 16, 2008 | 17.38 | 17.70 | 17.28 | 17.65 | 50,116,640 | +0.03(+0.18%) |
Sep 15, 2008 | 17.30 | 17.94 | 17.23 | 17.61 | 50,087,688 | +0.08(+0.46%) |
Sep 12, 2008 | 17.32 | 17.55 | 17.23 | 17.53 | 31,648,298 | +0.11(+0.65%) |
Sep 11, 2008 | 17.11 | 17.56 | 17.07 | 17.42 | 42,596,856 | +0.11(+0.63%) |
Sep 10, 2008 | 17.40 | 17.41 | 17.15 | 17.31 | 38,246,076 | -0.02(-0.13%) |
Sep 09, 2008 | 17.11 | 17.54 | 17.11 | 17.33 | 45,789,756 | +0.16(+0.94%) |
Sep 08, 2008 | 16.96 | 17.22 | 16.83 | 17.17 | 34,669,452 | +0.47(+2.79%) |
Sep 05, 2008 | 16.63 | 16.77 | 16.56 | 16.71 | 0 | +0.07(+0.43%) |
Sep 04, 2008 | 16.65 | 16.82 | 16.47 | 16.64 | 40,250,112 | +0.02(+0.10%) |
Sep 03, 2008 | 16.62 | 16.74 | 16.49 | 16.62 | 34,887,952 | -0.10(-0.58%) |
Sep 02, 2008 | 16.80 | 17.04 | 16.70 | 16.72 | 39,978,388 | -0.04(-0.21%) |
Aug 29, 2008 | 17.08 | 17.08 | 16.74 | 16.75 | 0 | -0.34(-1.98%) |
Aug 28, 2008 | 17.13 | 17.23 | 17.02 | 17.09 | 32,420,294 | -0.22(-1.25%) |
Aug 27, 2008 | 17.24 | 17.38 | 17.12 | 17.31 | 21,128,758 | +0.09(+0.50%) |
Aug 26, 2008 | 17.23 | 17.34 | 17.10 | 17.22 | 14,704,083 | -0.02(-0.09%) |
Aug 25, 2008 | 17.42 | 17.56 | 17.17 | 17.23 | 19,160,802 | -0.26(-1.47%) |
Aug 22, 2008 | 17.25 | 17.54 | 17.18 | 17.49 | 0 | +0.28(+1.61%) |
Aug 21, 2008 | 17.43 | 17.45 | 17.12 | 17.22 | 18,137,676 | -0.27(-1.55%) |
Aug 20, 2008 | 17.55 | 17.61 | 17.34 | 17.49 | 17,146,838 | +0.01(+0.04%) |
Aug 19, 2008 | 17.45 | 17.56 | 17.37 | 17.48 | 25,742,438 | +0.00(+0.00%) |
Aug 18, 2008 | 17.72 | 17.81 | 17.35 | 17.48 | 32,876,336 | -0.23(-1.33%) |
Aug 15, 2008 | 17.77 | 17.89 | 17.61 | 17.71 | 0 | +0.01(+0.07%) |
Aug 14, 2008 | 17.71 | 17.97 | 17.61 | 17.70 | 23,951,694 | -0.06(-0.34%) |
Aug 13, 2008 | 17.55 | 17.84 | 17.50 | 17.76 | 29,570,236 | +0.14(+0.77%) |
Aug 12, 2008 | 17.76 | 17.96 | 17.41 | 17.63 | 25,939,498 | -0.18(-1.01%) |
Aug 11, 2008 | 17.74 | 17.96 | 17.65 | 17.81 | 21,987,050 | -0.02(-0.11%) |
Aug 08, 2008 | 17.37 | 17.87 | 17.28 | 17.83 | 30,551,026 | +0.45(+2.59%) |
Aug 07, 2008 | 17.75 | 17.75 | 17.32 | 17.38 | 30,906,430 | -0.43(-2.44%) |
Aug 06, 2008 | 17.65 | 17.85 | 17.57 | 17.81 | 31,672,726 | +0.14(+0.82%) |
Aug 05, 2008 | 17.41 | 17.69 | 17.39 | 17.67 | 39,603,920 | +0.32(+1.87%) |
Aug 04, 2008 | 17.09 | 17.40 | 17.02 | 17.34 | 34,623,968 | +0.24(+1.43%) |