Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.64 | 14.92 | 14.11 | 14.29 | 49,126,272 | -0.19(-1.34%) |
Oct 30, 2008 | 14.58 | 14.76 | 14.23 | 14.49 | 39,988,516 | +0.26(+1.85%) |
Oct 29, 2008 | 14.47 | 14.86 | 14.11 | 14.22 | 46,026,488 | -0.45(-3.09%) |
Oct 28, 2008 | 13.48 | 14.70 | 13.34 | 14.68 | 55,614,844 | +1.38(+10.34%) |
Oct 27, 2008 | 13.35 | 14.02 | 13.30 | 13.30 | 45,341,612 | -0.19(-1.44%) |
Oct 24, 2008 | 13.30 | 13.95 | 13.30 | 13.50 | 62,889,040 | -0.47(-3.37%) |
Oct 23, 2008 | 14.79 | 14.79 | 13.46 | 13.97 | 86,821,824 | -0.75(-5.11%) |
Oct 22, 2008 | 14.79 | 14.99 | 14.34 | 14.72 | 49,158,620 | -0.21(-1.41%) |
Oct 21, 2008 | 15.04 | 15.29 | 14.92 | 14.93 | 33,799,392 | -0.14(-0.93%) |
Oct 20, 2008 | 14.63 | 15.20 | 14.44 | 15.07 | 42,810,724 | +0.73(+5.11%) |
Oct 17, 2008 | 14.58 | 14.98 | 13.92 | 14.34 | 64,791,740 | -0.51(-3.45%) |
Oct 16, 2008 | 14.53 | 14.89 | 13.67 | 14.85 | 81,807,280 | +0.51(+3.55%) |
Oct 15, 2008 | 15.19 | 15.35 | 14.24 | 14.34 | 86,715,960 | +0.16(+1.10%) |
Oct 14, 2008 | 15.28 | 15.28 | 13.83 | 14.18 | 88,888,592 | -1.15(-7.47%) |
Oct 13, 2008 | 14.09 | 15.42 | 14.02 | 15.33 | 77,809,928 | +1.87(+13.88%) |
Oct 10, 2008 | 13.64 | 14.61 | 13.07 | 13.46 | 113,406,688 | -0.58(-4.16%) |
Oct 09, 2008 | 15.43 | 15.45 | 14.05 | 14.05 | 71,352,000 | -1.33(-8.67%) |
Oct 08, 2008 | 15.78 | 16.09 | 15.07 | 15.38 | 74,670,864 | -0.61(-3.83%) |
Oct 07, 2008 | 16.64 | 16.72 | 15.92 | 15.99 | 53,673,672 | -0.53(-3.18%) |
Oct 06, 2008 | 16.65 | 16.96 | 15.80 | 16.52 | 71,282,096 | -0.54(-3.14%) |
Oct 03, 2008 | 17.44 | 17.84 | 16.99 | 17.05 | 0 | -0.33(-1.92%) |
Oct 02, 2008 | 17.21 | 17.60 | 17.16 | 17.39 | 47,274,572 | -0.18(-1.03%) |
Oct 01, 2008 | 17.07 | 17.61 | 17.04 | 17.57 | 44,855,120 | +0.42(+2.42%) |
Sep 30, 2008 | 16.81 | 17.16 | 16.55 | 17.15 | 54,248,548 | +0.60(+3.62%) |
Sep 29, 2008 | 16.89 | 17.18 | 16.35 | 16.55 | 58,440,160 | -0.47(-2.76%) |
Sep 26, 2008 | 16.52 | 17.08 | 16.49 | 17.02 | 0 | +0.33(+1.98%) |
Sep 25, 2008 | 16.35 | 16.94 | 16.34 | 16.69 | 40,347,084 | +0.41(+2.53%) |
Sep 24, 2008 | 16.54 | 16.58 | 16.18 | 16.28 | 33,511,900 | -0.16(-0.97%) |
Sep 23, 2008 | 16.68 | 16.98 | 16.40 | 16.44 | 39,594,928 | -0.23(-1.36%) |
Sep 22, 2008 | 17.03 | 17.08 | 16.64 | 16.67 | 36,000,920 | -0.43(-2.54%) |
Sep 19, 2008 | 17.76 | 17.76 | 16.26 | 17.10 | 0 | -0.22(-1.26%) |
Sep 18, 2008 | 17.26 | 17.53 | 16.90 | 17.32 | 62,193,220 | +0.24(+1.39%) |
Sep 17, 2008 | 17.70 | 17.80 | 17.08 | 17.08 | 57,702,764 | -0.71(-3.99%) |
Sep 16, 2008 | 17.53 | 17.85 | 17.42 | 17.79 | 49,708,184 | +0.03(+0.18%) |
Sep 15, 2008 | 17.44 | 18.09 | 17.37 | 17.76 | 49,679,468 | +0.08(+0.46%) |
Sep 12, 2008 | 17.47 | 17.69 | 17.37 | 17.68 | 31,390,362 | +0.11(+0.65%) |
Sep 11, 2008 | 17.25 | 17.70 | 17.21 | 17.56 | 42,249,688 | +0.17(+0.99%) |
Sep 10, 2008 | 17.48 | 17.49 | 17.23 | 17.39 | 38,068,780 | -0.02(-0.13%) |
Sep 09, 2008 | 17.19 | 17.62 | 17.19 | 17.42 | 45,577,492 | +0.16(+0.94%) |
Sep 08, 2008 | 17.04 | 17.30 | 16.90 | 17.25 | 34,508,740 | +0.47(+2.79%) |
Sep 05, 2008 | 16.71 | 16.84 | 16.64 | 16.79 | 0 | +0.07(+0.43%) |
Sep 04, 2008 | 16.72 | 16.90 | 16.55 | 16.71 | 40,063,528 | +0.02(+0.10%) |
Sep 03, 2008 | 16.70 | 16.82 | 16.57 | 16.70 | 34,726,224 | -0.10(-0.58%) |
Sep 02, 2008 | 16.88 | 17.12 | 16.78 | 16.79 | 39,793,064 | -0.04(-0.21%) |
Aug 29, 2008 | 17.16 | 17.16 | 16.82 | 16.83 | 0 | -0.34(-1.98%) |
Aug 28, 2008 | 17.21 | 17.32 | 17.10 | 17.17 | 32,270,006 | -0.22(-1.25%) |
Aug 27, 2008 | 17.32 | 17.46 | 17.20 | 17.39 | 21,030,814 | +0.09(+0.50%) |
Aug 26, 2008 | 17.32 | 17.42 | 17.18 | 17.30 | 14,635,921 | -0.02(-0.09%) |
Aug 25, 2008 | 17.50 | 17.64 | 17.25 | 17.32 | 19,071,980 | -0.26(-1.47%) |
Aug 22, 2008 | 17.33 | 17.62 | 17.26 | 17.57 | 0 | +0.28(+1.61%) |
Aug 21, 2008 | 17.52 | 17.53 | 17.20 | 17.30 | 18,053,598 | -0.27(-1.55%) |
Aug 20, 2008 | 17.63 | 17.69 | 17.42 | 17.57 | 17,067,352 | +0.01(+0.04%) |
Aug 19, 2008 | 17.53 | 17.64 | 17.45 | 17.56 | 25,623,106 | +0.00(+0.00%) |
Aug 18, 2008 | 17.80 | 17.89 | 17.43 | 17.56 | 32,723,934 | -0.24(-1.33%) |
Aug 15, 2008 | 17.85 | 17.98 | 17.70 | 17.80 | 0 | +0.01(+0.07%) |
Aug 14, 2008 | 17.79 | 18.05 | 17.70 | 17.78 | 23,840,664 | -0.06(-0.34%) |
Aug 13, 2008 | 17.64 | 17.92 | 17.58 | 17.85 | 29,433,160 | +0.14(+0.77%) |
Aug 12, 2008 | 17.84 | 18.04 | 17.49 | 17.71 | 25,819,252 | -0.18(-1.01%) |
Aug 11, 2008 | 17.82 | 18.05 | 17.73 | 17.89 | 21,885,126 | -0.02(-0.11%) |
Aug 08, 2008 | 17.45 | 17.95 | 17.36 | 17.91 | 30,409,402 | +0.45(+2.59%) |
Aug 07, 2008 | 17.83 | 17.83 | 17.40 | 17.46 | 30,763,160 | -0.44(-2.44%) |
Aug 06, 2008 | 17.74 | 17.93 | 17.65 | 17.89 | 31,525,904 | +0.15(+0.82%) |
Aug 05, 2008 | 17.49 | 17.78 | 17.47 | 17.75 | 39,420,332 | +0.33(+1.87%) |
Aug 04, 2008 | 17.17 | 17.48 | 17.10 | 17.42 | 34,463,464 | +0.25(+1.43%) |