Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.28 | 13.80 | 13.26 | 13.50 | 28,927,460 | -0.08(-0.60%) |
Oct 30, 2008 | 13.50 | 13.71 | 13.20 | 13.58 | 23,623,216 | +0.49(+3.72%) |
Oct 29, 2008 | 13.42 | 13.68 | 13.07 | 13.09 | 20,422,250 | -0.53(-3.87%) |
Oct 28, 2008 | 12.35 | 13.62 | 12.13 | 13.62 | 14,909,543 | +1.66(+13.90%) |
Oct 27, 2008 | 12.08 | 12.60 | 11.84 | 11.96 | 10,794,458 | -0.25(-2.06%) |
Oct 24, 2008 | 11.63 | 12.59 | 11.59 | 12.21 | 17,434,476 | -0.64(-4.98%) |
Oct 23, 2008 | 12.59 | 12.88 | 12.00 | 12.85 | 22,853,178 | +0.32(+2.59%) |
Oct 22, 2008 | 13.09 | 13.09 | 12.20 | 12.53 | 14,053,430 | -0.61(-4.63%) |
Oct 21, 2008 | 13.73 | 13.82 | 13.14 | 13.14 | 12,338,194 | -0.81(-5.81%) |
Oct 20, 2008 | 13.62 | 13.95 | 13.28 | 13.95 | 23,269,682 | +0.54(+3.99%) |
Oct 17, 2008 | 13.31 | 14.02 | 13.08 | 13.41 | 19,279,812 | -0.11(-0.78%) |
Oct 16, 2008 | 12.90 | 13.52 | 12.28 | 13.52 | 24,566,868 | +0.67(+5.24%) |
Oct 15, 2008 | 13.80 | 13.83 | 12.84 | 12.84 | 22,071,352 | -1.07(-7.69%) |
Oct 14, 2008 | 14.91 | 14.96 | 13.73 | 13.91 | 30,113,222 | -0.30(-2.11%) |
Oct 13, 2008 | 13.61 | 14.39 | 13.34 | 14.21 | 20,267,840 | +1.32(+10.25%) |
Oct 10, 2008 | 12.37 | 13.44 | 12.11 | 12.89 | 38,886,808 | -0.08(-0.63%) |
Oct 09, 2008 | 13.69 | 13.89 | 12.41 | 12.97 | 28,544,864 | -0.49(-3.67%) |
Oct 08, 2008 | 13.22 | 14.07 | 13.21 | 13.47 | 29,079,846 | -0.28(-2.06%) |
Oct 07, 2008 | 14.64 | 14.65 | 13.61 | 13.75 | 18,330,632 | -0.51(-3.58%) |
Oct 06, 2008 | 14.72 | 14.81 | 13.83 | 14.26 | 25,126,956 | -0.84(-5.58%) |
Oct 03, 2008 | 15.45 | 15.83 | 15.04 | 15.11 | 0 | -0.18(-1.17%) |
Oct 02, 2008 | 15.62 | 15.72 | 15.14 | 15.28 | 13,391,270 | -0.66(-4.17%) |
Oct 01, 2008 | 15.96 | 16.03 | 15.63 | 15.95 | 16,617,428 | -0.14(-0.86%) |
Sep 30, 2008 | 15.55 | 16.16 | 15.55 | 16.09 | 12,761,522 | +0.68(+4.42%) |
Sep 29, 2008 | 16.48 | 16.57 | 15.37 | 15.41 | 24,447,286 | -1.46(-8.65%) |
Sep 26, 2008 | 16.35 | 16.96 | 16.33 | 16.86 | 0 | +0.20(+1.22%) |
Sep 25, 2008 | 16.60 | 17.04 | 16.51 | 16.66 | 18,321,890 | +0.16(+0.98%) |
Sep 24, 2008 | 16.49 | 16.61 | 16.32 | 16.50 | 8,737,176 | +0.22(+1.34%) |
Sep 23, 2008 | 16.55 | 16.87 | 16.27 | 16.28 | 20,629,940 | -0.14(-0.84%) |
Sep 22, 2008 | 17.07 | 17.15 | 16.42 | 16.42 | 10,917,603 | -0.49(-2.88%) |
Sep 19, 2008 | 18.02 | 18.02 | 16.91 | 16.91 | 0 | +0.24(+1.41%) |
Sep 18, 2008 | 16.32 | 16.84 | 15.82 | 16.67 | 28,102,348 | +0.52(+3.21%) |
Sep 17, 2008 | 16.62 | 16.75 | 15.28 | 16.15 | 27,295,366 | -0.58(-3.44%) |
Sep 16, 2008 | 16.58 | 17.06 | 16.44 | 16.73 | 33,825,440 | -0.14(-0.82%) |
Sep 15, 2008 | 16.96 | 17.38 | 16.86 | 16.86 | 24,910,216 | -0.77(-4.37%) |
Sep 12, 2008 | 17.34 | 17.64 | 17.16 | 17.64 | 8,860,105 | +0.13(+0.74%) |
Sep 11, 2008 | 17.16 | 17.52 | 16.99 | 17.51 | 12,032,629 | +0.23(+1.31%) |
Sep 10, 2008 | 17.50 | 17.50 | 17.28 | 17.28 | 9,184,898 | -0.02(-0.14%) |
Sep 09, 2008 | 17.59 | 17.80 | 17.28 | 17.30 | 10,067,762 | -0.36(-2.02%) |
Sep 08, 2008 | 17.91 | 17.91 | 17.29 | 17.66 | 15,622,549 | +0.21(+1.21%) |
Sep 05, 2008 | 17.32 | 17.58 | 17.23 | 17.45 | 0 | +0.02(+0.14%) |
Sep 04, 2008 | 17.96 | 17.98 | 17.42 | 17.42 | 10,979,616 | -0.67(-3.72%) |
Sep 03, 2008 | 18.28 | 18.35 | 17.99 | 18.10 | 8,212,823 | -0.27(-1.46%) |
Sep 02, 2008 | 18.87 | 18.92 | 18.29 | 18.36 | 7,053,032 | -0.08(-0.44%) |
Aug 29, 2008 | 18.73 | 18.79 | 18.45 | 18.45 | 11,004,276 | -0.42(-2.23%) |
Aug 28, 2008 | 18.83 | 19.00 | 18.83 | 18.87 | 6,564,535 | +0.11(+0.61%) |
Aug 27, 2008 | 18.65 | 18.86 | 18.56 | 18.75 | 4,674,049 | +0.15(+0.78%) |
Aug 26, 2008 | 18.65 | 18.67 | 18.46 | 18.61 | 7,538,842 | +0.00(+0.00%) |
Aug 25, 2008 | 18.84 | 18.92 | 18.61 | 18.61 | 8,246,309 | -0.28(-1.50%) |
Aug 22, 2008 | 18.84 | 19.04 | 18.79 | 18.89 | 3,616,196 | +0.24(+1.30%) |
Aug 21, 2008 | 18.62 | 18.75 | 18.50 | 18.65 | 5,008,655 | -0.10(-0.55%) |
Aug 20, 2008 | 18.77 | 18.91 | 18.63 | 18.75 | 6,832,198 | +0.02(+0.12%) |
Aug 19, 2008 | 18.86 | 18.91 | 18.62 | 18.73 | 6,699,874 | -0.26(-1.37%) |
Aug 18, 2008 | 19.20 | 19.27 | 18.84 | 18.99 | 5,968,363 | -0.25(-1.31%) |
Aug 15, 2008 | 19.20 | 19.32 | 19.07 | 19.24 | 0 | +0.09(+0.47%) |
Aug 14, 2008 | 18.99 | 19.26 | 18.88 | 19.15 | 7,725,508 | +0.13(+0.68%) |
Aug 13, 2008 | 19.08 | 19.16 | 18.85 | 19.02 | 5,911,140 | -0.07(-0.38%) |
Aug 12, 2008 | 19.10 | 19.20 | 19.00 | 19.09 | 5,935,604 | -0.01(-0.04%) |
Aug 11, 2008 | 18.98 | 19.29 | 18.87 | 19.10 | 6,915,429 | +0.24(+1.25%) |
Aug 08, 2008 | 18.53 | 18.98 | 18.50 | 18.87 | 7,265,507 | +0.32(+1.75%) |
Aug 07, 2008 | 18.47 | 18.71 | 18.34 | 18.54 | 10,987,620 | -0.02(-0.13%) |
Aug 06, 2008 | 18.58 | 18.61 | 18.24 | 18.57 | 7,557,500 | +0.17(+0.93%) |
Aug 05, 2008 | 18.06 | 18.41 | 17.98 | 18.40 | 6,004,882 | +0.39(+2.16%) |
Aug 04, 2008 | 17.98 | 18.06 | 17.84 | 18.01 | 5,581,454 | +0.05(+0.27%) |