Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.37 | 13.22 | 11.84 | 12.72 | 20,503,016 | +0.02(+0.14%) |
Oct 30, 2008 | 12.47 | 12.97 | 11.67 | 12.70 | 18,936,368 | +0.89(+7.52%) |
Oct 29, 2008 | 10.69 | 12.48 | 10.51 | 11.81 | 28,377,222 | +1.73(+17.18%) |
Oct 28, 2008 | 9.752 | 10.14 | 9.103 | 10.08 | 21,496,168 | +1.05(+11.63%) |
Oct 27, 2008 | 9.631 | 10.21 | 9.012 | 9.032 | 22,355,026 | -1.05(-10.41%) |
Oct 24, 2008 | 9.163 | 10.30 | 9.120 | 10.08 | 19,237,186 | -0.14(-1.33%) |
Oct 23, 2008 | 10.01 | 10.77 | 9.317 | 10.22 | 25,951,356 | +0.24(+2.45%) |
Oct 22, 2008 | 11.03 | 11.03 | 9.591 | 9.974 | 19,336,164 | -1.54(-13.40%) |
Oct 21, 2008 | 11.82 | 12.46 | 11.44 | 11.52 | 20,514,410 | -0.80(-6.50%) |
Oct 20, 2008 | 11.02 | 12.32 | 10.95 | 12.32 | 16,630,632 | +1.68(+15.84%) |
Oct 17, 2008 | 9.785 | 11.40 | 9.785 | 10.63 | 0 | +0.44(+4.35%) |
Oct 16, 2008 | 9.876 | 10.37 | 8.707 | 10.19 | 31,553,422 | +0.34(+3.42%) |
Oct 15, 2008 | 11.61 | 11.74 | 9.853 | 9.853 | 26,640,916 | -2.07(-17.36%) |
Oct 14, 2008 | 13.51 | 14.05 | 11.43 | 11.92 | 30,923,974 | -0.20(-1.62%) |
Oct 13, 2008 | 11.20 | 12.33 | 10.39 | 12.12 | 19,787,046 | +1.60(+15.23%) |
Oct 10, 2008 | 10.37 | 11.14 | 9.629 | 10.52 | 32,647,504 | -0.99(-8.60%) |
Oct 09, 2008 | 12.94 | 13.56 | 11.29 | 11.51 | 24,379,298 | -1.02(-8.14%) |
Oct 08, 2008 | 11.72 | 13.04 | 11.44 | 12.53 | 37,979,584 | +0.14(+1.10%) |
Oct 07, 2008 | 13.97 | 14.35 | 12.37 | 12.39 | 25,458,662 | -1.13(-8.36%) |
Oct 06, 2008 | 14.02 | 14.16 | 12.23 | 13.52 | 36,128,340 | -1.37(-9.23%) |
Oct 03, 2008 | 15.36 | 16.53 | 14.81 | 14.90 | 0 | -0.34(-2.21%) |
Oct 02, 2008 | 16.44 | 16.45 | 15.13 | 15.23 | 19,187,254 | -1.71(-10.12%) |
Oct 01, 2008 | 17.13 | 17.34 | 16.27 | 16.95 | 17,031,670 | -0.29(-1.68%) |
Sep 30, 2008 | 16.73 | 18.00 | 16.38 | 17.24 | 19,350,834 | +1.10(+6.80%) |
Sep 29, 2008 | 18.27 | 19.00 | 15.57 | 16.14 | 32,537,474 | -3.53(-17.96%) |
Sep 26, 2008 | 19.94 | 20.08 | 19.11 | 19.67 | 0 | -0.83(-4.04%) |
Sep 25, 2008 | 19.79 | 20.82 | 19.70 | 20.50 | 16,722,969 | +0.51(+2.56%) |
Sep 24, 2008 | 20.84 | 21.18 | 19.81 | 19.99 | 12,214,009 | -0.31(-1.53%) |
Sep 23, 2008 | 20.72 | 21.30 | 19.84 | 20.30 | 21,043,224 | -0.28(-1.36%) |
Sep 22, 2008 | 20.75 | 21.82 | 20.44 | 20.58 | 18,198,524 | -0.17(-0.81%) |
Sep 19, 2008 | 19.81 | 20.99 | 19.12 | 20.75 | 0 | +1.36(+7.03%) |
Sep 18, 2008 | 18.50 | 19.50 | 17.89 | 19.39 | 22,285,950 | +1.33(+7.39%) |
Sep 17, 2008 | 18.86 | 18.89 | 17.30 | 18.05 | 25,558,900 | -0.80(-4.26%) |
Sep 16, 2008 | 17.49 | 18.87 | 17.36 | 18.86 | 29,935,990 | +0.61(+3.37%) |
Sep 15, 2008 | 18.19 | 18.97 | 17.98 | 18.24 | 25,949,136 | -1.54(-7.79%) |
Sep 12, 2008 | 19.41 | 20.19 | 19.39 | 19.78 | 0 | +0.60(+3.12%) |
Sep 11, 2008 | 18.35 | 19.31 | 17.83 | 19.18 | 23,516,506 | +0.61(+3.30%) |
Sep 10, 2008 | 17.74 | 18.84 | 17.57 | 18.57 | 19,509,358 | +0.96(+5.45%) |
Sep 09, 2008 | 18.38 | 18.61 | 17.55 | 17.61 | 25,406,804 | -1.41(-7.43%) |
Sep 08, 2008 | 20.16 | 20.33 | 18.71 | 19.02 | 16,658,133 | -0.69(-3.51%) |
Sep 05, 2008 | 19.03 | 19.85 | 18.49 | 19.72 | 0 | +0.66(+3.48%) |
Sep 04, 2008 | 19.45 | 19.67 | 18.40 | 19.05 | 23,402,056 | -0.39(-2.02%) |
Sep 03, 2008 | 20.06 | 20.20 | 18.90 | 19.45 | 19,330,424 | -0.62(-3.09%) |
Sep 02, 2008 | 20.55 | 20.55 | 19.82 | 20.07 | 13,690,091 | -1.35(-6.30%) |
Aug 29, 2008 | 21.63 | 21.64 | 21.00 | 21.42 | 0 | +0.06(+0.27%) |
Aug 28, 2008 | 22.02 | 22.05 | 20.86 | 21.36 | 11,205,934 | -0.35(-1.62%) |
Aug 27, 2008 | 21.62 | 21.96 | 21.34 | 21.71 | 12,438,414 | +0.70(+3.33%) |
Aug 26, 2008 | 20.96 | 21.14 | 20.62 | 21.01 | 12,486,590 | +0.30(+1.47%) |
Aug 25, 2008 | 20.85 | 21.27 | 20.34 | 20.71 | 10,680,509 | -0.13(-0.60%) |
Aug 22, 2008 | 21.31 | 21.31 | 20.45 | 20.83 | 0 | -0.67(-3.10%) |
Aug 21, 2008 | 21.75 | 21.89 | 21.26 | 21.50 | 20,126,442 | +0.62(+2.98%) |
Aug 20, 2008 | 19.72 | 21.03 | 19.72 | 20.88 | 21,018,044 | +1.37(+7.05%) |
Aug 19, 2008 | 18.70 | 19.77 | 18.70 | 19.50 | 13,630,589 | +0.61(+3.25%) |
Aug 18, 2008 | 19.19 | 19.29 | 18.70 | 18.89 | 13,048,417 | -0.02(-0.09%) |
Aug 15, 2008 | 19.21 | 19.32 | 18.78 | 18.91 | 0 | -0.69(-3.52%) |
Aug 14, 2008 | 19.52 | 20.17 | 19.21 | 19.60 | 12,797,877 | -0.34(-1.71%) |
Aug 13, 2008 | 18.79 | 20.13 | 18.61 | 19.94 | 23,250,926 | +1.26(+6.73%) |
Aug 12, 2008 | 18.89 | 19.22 | 18.53 | 18.68 | 16,882,442 | +0.07(+0.38%) |
Aug 11, 2008 | 18.54 | 18.66 | 17.77 | 18.61 | 17,224,690 | +0.30(+1.62%) |
Aug 08, 2008 | 19.25 | 19.48 | 18.09 | 18.31 | 24,147,260 | -1.68(-8.39%) |
Aug 07, 2008 | 19.48 | 20.29 | 19.32 | 19.99 | 25,808,868 | +0.94(+4.93%) |
Aug 06, 2008 | 18.17 | 19.24 | 18.17 | 19.05 | 19,321,112 | +0.91(+5.01%) |
Aug 05, 2008 | 18.13 | 18.62 | 17.82 | 18.14 | 26,854,094 | -0.25(-1.37%) |
Aug 04, 2008 | 19.52 | 19.80 | 18.01 | 18.39 | 13,899,790 | -1.53(-7.66%) |