Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.43 | 13.80 | 13.23 | 13.48 | 12,228,674 | -0.02(-0.18%) |
Nov 26, 2008 | 12.65 | 13.66 | 12.59 | 13.50 | 32,445,500 | +0.60(+4.67%) |
Nov 25, 2008 | 12.52 | 12.97 | 12.09 | 12.90 | 45,670,352 | +0.70(+5.77%) |
Nov 24, 2008 | 11.90 | 12.55 | 11.34 | 12.19 | 56,172,240 | +0.46(+3.90%) |
Nov 21, 2008 | 11.50 | 11.81 | 10.48 | 11.74 | 77,133,384 | +0.51(+4.50%) |
Nov 20, 2008 | 11.61 | 12.09 | 11.16 | 11.23 | 61,457,364 | -0.78(-6.52%) |
Nov 19, 2008 | 12.82 | 13.47 | 11.96 | 12.01 | 58,711,916 | -1.10(-8.39%) |
Nov 18, 2008 | 12.56 | 13.23 | 12.51 | 13.11 | 41,793,940 | +0.53(+4.17%) |
Nov 17, 2008 | 13.11 | 13.50 | 12.52 | 12.59 | 40,042,492 | -0.74(-5.53%) |
Nov 14, 2008 | 13.40 | 14.02 | 13.13 | 13.33 | 39,676,712 | -0.31(-2.25%) |
Nov 13, 2008 | 12.80 | 13.80 | 11.88 | 13.63 | 47,824,508 | +0.98(+7.71%) |
Nov 12, 2008 | 12.87 | 13.52 | 12.66 | 12.66 | 50,340,680 | -0.47(-3.55%) |
Nov 11, 2008 | 12.87 | 13.70 | 12.74 | 13.12 | 33,994,724 | -0.13(-0.95%) |
Nov 10, 2008 | 13.96 | 14.25 | 13.01 | 13.25 | 27,272,308 | -0.45(-3.30%) |
Nov 07, 2008 | 13.36 | 14.07 | 13.17 | 13.70 | 33,009,286 | +0.41(+3.09%) |
Nov 06, 2008 | 14.17 | 14.44 | 12.85 | 13.29 | 99,985,640 | -1.17(-8.06%) |
Nov 05, 2008 | 15.57 | 15.67 | 14.30 | 14.46 | 76,133,376 | -1.33(-8.44%) |
Nov 04, 2008 | 14.75 | 15.95 | 14.43 | 15.79 | 127,586,560 | +2.44(+18.31%) |
Nov 03, 2008 | 13.82 | 13.86 | 13.18 | 13.35 | 33,976,612 | -0.36(-2.66%) |
Oct 31, 2008 | 13.12 | 13.79 | 12.85 | 13.71 | 34,550,196 | +0.72(+5.54%) |
Oct 30, 2008 | 12.85 | 13.29 | 12.70 | 12.99 | 41,723,240 | +0.40(+3.19%) |
Oct 29, 2008 | 12.59 | 13.38 | 12.28 | 12.59 | 54,681,616 | -0.03(-0.21%) |
Oct 28, 2008 | 12.15 | 12.71 | 11.45 | 12.61 | 46,187,732 | +0.90(+7.65%) |
Oct 27, 2008 | 11.84 | 12.49 | 11.69 | 11.72 | 34,704,212 | -0.40(-3.27%) |
Oct 24, 2008 | 11.22 | 12.84 | 11.13 | 12.11 | 57,226,892 | -0.50(-3.96%) |
Oct 23, 2008 | 13.08 | 13.34 | 12.11 | 12.61 | 54,051,736 | -0.46(-3.50%) |
Oct 22, 2008 | 13.45 | 13.90 | 12.52 | 13.07 | 44,198,328 | -0.82(-5.91%) |
Oct 21, 2008 | 13.90 | 14.55 | 13.49 | 13.89 | 38,374,240 | -0.03(-0.24%) |
Oct 20, 2008 | 14.86 | 15.01 | 13.68 | 13.92 | 42,613,048 | -0.61(-4.22%) |
Oct 17, 2008 | 13.89 | 15.51 | 13.87 | 14.54 | 42,770,804 | +0.01(+0.04%) |
Oct 16, 2008 | 14.44 | 14.65 | 13.33 | 14.53 | 60,917,676 | +0.29(+2.04%) |
Oct 15, 2008 | 15.81 | 15.93 | 13.91 | 14.24 | 55,056,400 | -1.90(-11.79%) |
Oct 14, 2008 | 17.06 | 17.09 | 15.33 | 16.14 | 45,670,656 | +0.04(+0.27%) |
Oct 13, 2008 | 14.88 | 16.51 | 14.53 | 16.10 | 46,772,100 | +2.03(+14.43%) |
Oct 10, 2008 | 13.61 | 14.98 | 12.98 | 14.07 | 76,865,960 | -0.37(-2.56%) |
Oct 09, 2008 | 15.77 | 15.96 | 14.37 | 14.44 | 49,850,916 | -0.73(-4.79%) |
Oct 08, 2008 | 14.02 | 16.17 | 13.90 | 15.17 | 84,157,312 | +0.45(+3.05%) |
Oct 07, 2008 | 15.74 | 15.90 | 14.40 | 14.72 | 50,584,176 | -0.81(-5.20%) |
Oct 06, 2008 | 14.02 | 15.85 | 13.73 | 15.53 | 58,488,400 | +0.67(+4.50%) |
Oct 03, 2008 | 15.03 | 15.94 | 14.86 | 14.86 | 45,195,940 | +0.01(+0.04%) |
Oct 02, 2008 | 15.49 | 15.75 | 14.62 | 14.85 | 40,666,140 | -1.04(-6.54%) |
Oct 01, 2008 | 16.44 | 16.44 | 15.15 | 15.89 | 42,615,388 | -0.56(-3.38%) |
Sep 30, 2008 | 15.62 | 16.86 | 15.56 | 16.45 | 49,128,832 | +0.86(+5.53%) |
Sep 29, 2008 | 16.69 | 16.81 | 13.97 | 15.58 | 100,256,352 | -1.58(-9.21%) |
Sep 26, 2008 | 16.97 | 17.25 | 16.53 | 17.16 | 0 | -0.49(-2.78%) |
Sep 25, 2008 | 18.20 | 18.36 | 17.48 | 17.65 | 47,493,760 | -0.37(-2.05%) |
Sep 24, 2008 | 18.55 | 18.80 | 17.91 | 18.02 | 32,527,220 | -0.34(-1.84%) |
Sep 23, 2008 | 18.99 | 19.28 | 18.27 | 18.36 | 37,935,336 | -0.41(-2.16%) |
Sep 22, 2008 | 20.87 | 20.89 | 18.77 | 18.77 | 50,772,944 | -2.11(-10.13%) |
Sep 19, 2008 | 20.52 | 22.17 | 19.94 | 20.88 | 0 | +1.54(+7.98%) |
Sep 18, 2008 | 18.41 | 19.86 | 16.89 | 19.34 | 75,357,552 | +1.16(+6.39%) |
Sep 17, 2008 | 19.48 | 19.75 | 17.51 | 18.18 | 81,738,936 | -1.74(-8.76%) |
Sep 16, 2008 | 19.21 | 20.23 | 18.73 | 19.92 | 39,037,968 | +0.28(+1.44%) |
Sep 15, 2008 | 19.76 | 20.20 | 19.48 | 19.64 | 41,498,396 | -1.12(-5.38%) |
Sep 12, 2008 | 20.50 | 20.94 | 20.32 | 20.76 | 21,844,978 | -0.17(-0.79%) |
Sep 11, 2008 | 19.29 | 20.94 | 19.03 | 20.92 | 43,085,056 | +1.14(+5.76%) |
Sep 10, 2008 | 19.22 | 20.08 | 19.08 | 19.78 | 35,321,488 | +0.61(+3.20%) |
Sep 09, 2008 | 20.50 | 20.62 | 19.15 | 19.17 | 45,992,916 | -1.18(-5.79%) |
Sep 08, 2008 | 21.36 | 21.42 | 19.61 | 20.35 | 47,102,264 | -0.19(-0.92%) |
Sep 05, 2008 | 19.75 | 20.56 | 19.28 | 20.54 | 0 | +0.50(+2.50%) |
Sep 04, 2008 | 20.94 | 21.06 | 19.91 | 20.04 | 42,028,348 | -1.26(-5.92%) |
Sep 03, 2008 | 22.17 | 22.26 | 20.76 | 21.30 | 40,621,752 | -0.89(-4.00%) |