Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.12 | 12.61 | 11.92 | 12.44 | 44,894,768 | +0.25(+2.03%) |
Oct 30, 2008 | 11.37 | 12.63 | 11.37 | 12.20 | 83,301,376 | +0.80(+7.02%) |
Oct 29, 2008 | 11.33 | 12.03 | 11.13 | 11.40 | 62,275,568 | +0.16(+1.44%) |
Oct 28, 2008 | 10.77 | 11.60 | 10.58 | 11.23 | 64,979,200 | +0.76(+7.25%) |
Oct 27, 2008 | 10.57 | 11.06 | 10.44 | 10.47 | 46,594,496 | -0.31(-2.90%) |
Oct 24, 2008 | 9.847 | 10.90 | 9.834 | 10.79 | 45,368,696 | -0.08(-0.70%) |
Oct 23, 2008 | 10.96 | 11.14 | 10.28 | 10.86 | 53,341,416 | -0.04(-0.39%) |
Oct 22, 2008 | 11.23 | 11.69 | 10.79 | 10.91 | 44,751,348 | -0.49(-4.32%) |
Oct 21, 2008 | 11.54 | 11.93 | 11.31 | 11.40 | 32,242,220 | -0.29(-2.52%) |
Oct 20, 2008 | 11.99 | 12.10 | 11.49 | 11.69 | 39,992,840 | -0.05(-0.40%) |
Oct 17, 2008 | 11.58 | 12.38 | 11.58 | 11.74 | 39,039,260 | -0.19(-1.60%) |
Oct 16, 2008 | 11.28 | 11.99 | 10.80 | 11.93 | 62,340,316 | +0.75(+6.67%) |
Oct 15, 2008 | 12.48 | 12.59 | 10.91 | 11.19 | 85,283,144 | -1.77(-13.64%) |
Oct 14, 2008 | 13.94 | 13.96 | 12.42 | 12.95 | 59,092,760 | -0.28(-2.14%) |
Oct 13, 2008 | 12.36 | 13.26 | 12.05 | 13.24 | 54,968,432 | +1.54(+13.21%) |
Oct 10, 2008 | 10.57 | 12.13 | 10.57 | 11.69 | 83,566,216 | +0.48(+4.31%) |
Oct 09, 2008 | 12.09 | 12.58 | 11.11 | 11.21 | 47,303,996 | -0.63(-5.28%) |
Oct 08, 2008 | 11.02 | 12.24 | 10.74 | 11.83 | 83,635,056 | +0.33(+2.89%) |
Oct 07, 2008 | 12.59 | 12.69 | 11.38 | 11.50 | 84,337,968 | -0.95(-7.64%) |
Oct 06, 2008 | 12.01 | 12.59 | 11.30 | 12.45 | 97,144,288 | -0.33(-2.57%) |
Oct 03, 2008 | 13.28 | 13.53 | 12.66 | 12.78 | 67,249,264 | -0.17(-1.30%) |
Oct 02, 2008 | 13.82 | 13.82 | 12.88 | 12.95 | 39,159,260 | -0.84(-6.07%) |
Oct 01, 2008 | 13.66 | 13.96 | 13.31 | 13.78 | 30,088,116 | -0.02(-0.13%) |
Sep 30, 2008 | 12.68 | 13.81 | 12.68 | 13.80 | 43,055,944 | +0.81(+6.21%) |
Sep 29, 2008 | 13.56 | 13.60 | 12.57 | 12.99 | 85,064,040 | -0.95(-6.83%) |
Sep 26, 2008 | 14.10 | 14.25 | 13.67 | 13.95 | 0 | -0.58(-3.96%) |
Sep 25, 2008 | 14.78 | 14.94 | 14.51 | 14.52 | 26,478,218 | -0.24(-1.64%) |
Sep 24, 2008 | 15.07 | 15.23 | 14.73 | 14.77 | 27,279,744 | -0.27(-1.82%) |
Sep 23, 2008 | 14.80 | 15.17 | 14.41 | 15.04 | 48,716,972 | +0.39(+2.64%) |
Sep 22, 2008 | 15.49 | 15.51 | 14.59 | 14.65 | 51,446,688 | -0.99(-6.31%) |
Sep 19, 2008 | 15.96 | 16.00 | 15.07 | 15.64 | 0 | +0.60(+3.99%) |
Sep 18, 2008 | 14.43 | 15.12 | 13.13 | 15.04 | 93,551,808 | +0.63(+4.38%) |
Sep 17, 2008 | 14.80 | 15.28 | 14.39 | 14.41 | 75,062,888 | -0.51(-3.41%) |
Sep 16, 2008 | 14.98 | 15.50 | 14.61 | 14.92 | 92,393,000 | -0.68(-4.37%) |
Sep 15, 2008 | 15.44 | 15.96 | 15.35 | 15.60 | 43,066,992 | -0.51(-3.17%) |
Sep 12, 2008 | 15.72 | 16.11 | 15.57 | 16.11 | 31,404,626 | +0.16(+0.99%) |
Sep 11, 2008 | 15.16 | 16.04 | 15.07 | 15.95 | 52,409,416 | +0.43(+2.77%) |
Sep 10, 2008 | 15.12 | 15.72 | 14.98 | 15.52 | 48,856,364 | +0.35(+2.30%) |
Sep 09, 2008 | 15.82 | 15.82 | 15.10 | 15.17 | 55,325,740 | -0.59(-3.72%) |
Sep 08, 2008 | 16.53 | 16.70 | 15.44 | 15.76 | 63,017,792 | -0.37(-2.31%) |
Sep 05, 2008 | 15.73 | 16.18 | 15.57 | 16.13 | 0 | +0.28(+1.79%) |
Sep 04, 2008 | 16.30 | 16.33 | 15.68 | 15.85 | 41,887,684 | -0.57(-3.49%) |
Sep 03, 2008 | 16.76 | 16.94 | 16.20 | 16.42 | 39,364,440 | -0.44(-2.59%) |
Sep 02, 2008 | 17.27 | 17.42 | 16.72 | 16.86 | 33,246,252 | -0.20(-1.20%) |
Aug 29, 2008 | 16.85 | 17.09 | 16.79 | 17.06 | 21,492,176 | +0.06(+0.33%) |
Aug 28, 2008 | 16.81 | 17.04 | 16.68 | 17.01 | 29,735,442 | +0.27(+1.61%) |
Aug 27, 2008 | 16.42 | 16.75 | 16.38 | 16.74 | 21,284,932 | +0.25(+1.51%) |
Aug 26, 2008 | 16.56 | 16.70 | 16.38 | 16.49 | 20,764,020 | +0.00(+0.03%) |
Aug 25, 2008 | 16.53 | 16.84 | 16.44 | 16.48 | 20,059,474 | -0.17(-1.04%) |
Aug 22, 2008 | 16.94 | 17.04 | 16.60 | 16.66 | 23,309,006 | -0.07(-0.39%) |
Aug 21, 2008 | 16.63 | 16.78 | 16.45 | 16.72 | 17,285,092 | -0.04(-0.25%) |
Aug 20, 2008 | 16.66 | 16.80 | 16.56 | 16.77 | 20,147,738 | +0.19(+1.13%) |
Aug 19, 2008 | 16.74 | 16.92 | 16.55 | 16.58 | 23,467,782 | -0.27(-1.60%) |
Aug 18, 2008 | 17.00 | 17.14 | 16.67 | 16.85 | 28,744,676 | -0.19(-1.12%) |
Aug 15, 2008 | 17.08 | 17.21 | 16.82 | 17.04 | 28,921,588 | +0.00(+0.01%) |
Aug 14, 2008 | 16.61 | 17.04 | 16.55 | 17.04 | 28,732,266 | +0.42(+2.50%) |
Aug 13, 2008 | 16.36 | 16.68 | 16.30 | 16.62 | 33,275,458 | +0.25(+1.55%) |
Aug 12, 2008 | 16.68 | 16.82 | 16.32 | 16.37 | 37,511,224 | -0.45(-2.66%) |
Aug 11, 2008 | 16.29 | 17.20 | 16.18 | 16.81 | 61,478,724 | +0.49(+3.02%) |
Aug 08, 2008 | 15.69 | 16.38 | 15.54 | 16.32 | 40,425,144 | +0.70(+4.46%) |
Aug 07, 2008 | 15.91 | 16.02 | 15.59 | 15.63 | 48,755,084 | -0.45(-2.77%) |
Aug 06, 2008 | 16.37 | 16.37 | 15.98 | 16.07 | 45,451,252 | -0.48(-2.88%) |
Aug 05, 2008 | 16.46 | 16.69 | 16.26 | 16.55 | 38,201,480 | +0.25(+1.52%) |
Aug 04, 2008 | 16.13 | 16.55 | 16.07 | 16.30 | 47,463,744 | +0.17(+1.07%) |