Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.68 | 16.95 | 16.20 | 16.47 | 14,418,165 | -0.31(-1.87%) |
Nov 26, 2008 | 15.36 | 16.94 | 15.36 | 16.78 | 35,649,768 | +0.93(+5.84%) |
Nov 25, 2008 | 15.41 | 16.00 | 15.11 | 15.85 | 44,374,172 | +0.59(+3.87%) |
Nov 24, 2008 | 13.98 | 15.61 | 13.44 | 15.26 | 44,657,564 | +1.52(+11.04%) |
Nov 21, 2008 | 13.41 | 13.78 | 12.44 | 13.74 | 53,840,988 | +0.55(+4.16%) |
Nov 20, 2008 | 13.85 | 14.46 | 13.05 | 13.20 | 46,071,048 | -0.88(-6.27%) |
Nov 19, 2008 | 14.59 | 15.15 | 13.97 | 14.08 | 30,833,916 | -0.68(-4.59%) |
Nov 18, 2008 | 14.72 | 15.26 | 14.21 | 14.76 | 45,805,580 | +0.51(+3.55%) |
Nov 17, 2008 | 14.19 | 14.96 | 14.07 | 14.25 | 31,786,802 | -0.38(-2.63%) |
Nov 14, 2008 | 15.49 | 16.13 | 14.48 | 14.64 | 0 | -1.20(-7.60%) |
Nov 13, 2008 | 14.17 | 15.94 | 13.65 | 15.84 | 39,379,172 | +1.73(+12.27%) |
Nov 12, 2008 | 14.15 | 14.49 | 13.98 | 14.11 | 25,527,388 | -0.51(-3.46%) |
Nov 11, 2008 | 14.60 | 15.30 | 14.21 | 14.61 | 24,427,142 | -0.16(-1.11%) |
Nov 10, 2008 | 15.34 | 15.47 | 14.58 | 14.78 | 19,751,316 | -0.23(-1.52%) |
Nov 07, 2008 | 15.00 | 15.53 | 14.75 | 15.01 | 27,507,244 | +0.09(+0.62%) |
Nov 06, 2008 | 15.60 | 16.25 | 14.74 | 14.91 | 35,821,344 | -0.87(-5.51%) |
Nov 05, 2008 | 16.39 | 16.62 | 15.72 | 15.78 | 31,242,102 | -0.88(-5.30%) |
Nov 04, 2008 | 16.17 | 16.74 | 15.79 | 16.67 | 33,899,128 | +0.83(+5.27%) |
Nov 03, 2008 | 16.73 | 16.81 | 15.75 | 15.83 | 25,177,782 | -0.98(-5.81%) |
Oct 31, 2008 | 16.17 | 17.12 | 15.89 | 16.81 | 30,485,456 | +0.62(+3.83%) |
Oct 30, 2008 | 15.83 | 16.34 | 15.60 | 16.19 | 29,574,074 | +0.76(+4.94%) |
Oct 29, 2008 | 15.14 | 16.52 | 14.78 | 15.43 | 45,370,812 | +0.06(+0.37%) |
Oct 28, 2008 | 13.66 | 15.42 | 13.30 | 15.37 | 39,515,256 | +1.90(+14.07%) |
Oct 27, 2008 | 12.83 | 13.89 | 12.83 | 13.47 | 30,519,588 | +0.29(+2.16%) |
Oct 24, 2008 | 12.75 | 13.54 | 12.53 | 13.19 | 31,618,212 | -0.39(-2.89%) |
Oct 23, 2008 | 13.87 | 14.11 | 12.83 | 13.58 | 41,399,428 | -0.29(-2.11%) |
Oct 22, 2008 | 14.28 | 14.41 | 13.52 | 13.87 | 33,440,244 | -0.75(-5.12%) |
Oct 21, 2008 | 14.61 | 15.29 | 14.47 | 14.62 | 21,241,204 | -0.19(-1.25%) |
Oct 20, 2008 | 14.59 | 14.96 | 14.33 | 14.81 | 25,835,296 | +0.41(+2.82%) |
Oct 17, 2008 | 13.67 | 14.75 | 13.51 | 14.40 | 37,372,796 | +0.36(+2.59%) |
Oct 16, 2008 | 13.89 | 14.26 | 12.84 | 14.04 | 53,955,084 | -0.09(-0.66%) |
Oct 15, 2008 | 14.87 | 15.09 | 13.89 | 14.13 | 37,073,208 | -0.88(-5.89%) |
Oct 14, 2008 | 16.14 | 16.25 | 14.53 | 15.01 | 37,706,496 | -0.46(-2.95%) |
Oct 13, 2008 | 14.61 | 15.54 | 14.43 | 15.47 | 34,633,812 | +1.40(+9.92%) |
Oct 10, 2008 | 13.32 | 15.18 | 12.15 | 14.07 | 0 | -0.13(-0.90%) |
Oct 09, 2008 | 15.18 | 15.31 | 14.04 | 14.20 | 41,536,976 | -0.88(-5.86%) |
Oct 08, 2008 | 15.08 | 16.00 | 14.79 | 15.08 | 49,269,172 | -0.51(-3.29%) |
Oct 07, 2008 | 16.47 | 16.90 | 15.45 | 15.60 | 47,987,824 | -0.66(-4.07%) |
Oct 06, 2008 | 16.49 | 16.67 | 15.51 | 16.26 | 51,135,728 | -0.71(-4.16%) |
Oct 03, 2008 | 17.88 | 18.03 | 16.90 | 16.97 | 0 | -0.75(-4.22%) |
Oct 02, 2008 | 18.32 | 18.57 | 17.59 | 17.71 | 26,027,652 | -0.76(-4.09%) |
Oct 01, 2008 | 18.18 | 18.59 | 18.03 | 18.47 | 29,106,858 | +0.02(+0.12%) |
Sep 30, 2008 | 18.28 | 18.49 | 17.61 | 18.45 | 32,493,180 | +0.64(+3.60%) |
Sep 29, 2008 | 18.52 | 18.97 | 17.41 | 17.81 | 37,998,196 | -1.05(-5.56%) |
Sep 26, 2008 | 17.76 | 18.88 | 17.76 | 18.85 | 0 | +0.47(+2.56%) |
Sep 25, 2008 | 17.99 | 18.48 | 17.83 | 18.38 | 32,234,764 | +0.56(+3.12%) |
Sep 24, 2008 | 18.18 | 18.22 | 17.51 | 17.83 | 29,002,702 | -0.17(-0.95%) |
Sep 23, 2008 | 18.29 | 18.70 | 17.92 | 18.00 | 31,428,098 | -0.26(-1.41%) |
Sep 22, 2008 | 19.53 | 19.75 | 18.02 | 18.26 | 34,592,960 | -1.25(-6.39%) |
Sep 19, 2008 | 20.74 | 21.16 | 18.63 | 19.50 | 0 | +0.30(+1.56%) |
Sep 18, 2008 | 18.53 | 19.59 | 17.42 | 19.20 | 59,113,752 | +0.95(+5.19%) |
Sep 17, 2008 | 19.12 | 19.23 | 18.21 | 18.26 | 60,321,556 | -1.40(-7.11%) |
Sep 16, 2008 | 19.87 | 20.24 | 19.57 | 19.65 | 60,008,660 | -0.66(-3.23%) |
Sep 15, 2008 | 19.61 | 20.72 | 19.61 | 20.31 | 38,817,260 | -0.21(-1.04%) |
Sep 12, 2008 | 20.78 | 20.89 | 20.31 | 20.52 | 36,113,348 | -0.50(-2.37%) |
Sep 11, 2008 | 20.34 | 21.03 | 20.21 | 21.02 | 38,673,012 | +0.29(+1.37%) |
Sep 10, 2008 | 20.91 | 21.04 | 20.50 | 20.73 | 27,818,914 | -0.04(-0.17%) |
Sep 09, 2008 | 21.50 | 21.81 | 20.76 | 20.77 | 50,474,672 | -0.72(-3.35%) |
Sep 08, 2008 | 21.23 | 21.90 | 21.17 | 21.49 | 58,200,856 | +1.12(+5.49%) |
Sep 05, 2008 | 20.18 | 20.51 | 19.97 | 20.37 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 20.63 | 20.78 | 20.28 | 20.36 | 46,393,452 | -0.54(-2.59%) |
Sep 03, 2008 | 19.91 | 20.95 | 19.89 | 20.90 | 54,813,500 | +0.90(+4.49%) |