Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.37 | 15.70 | 14.18 | 14.24 | 0 | -1.24(-8.03%) |
Oct 30, 2008 | 15.25 | 15.66 | 14.80 | 15.49 | 11,657,114 | +0.77(+5.23%) |
Oct 29, 2008 | 14.22 | 15.68 | 13.89 | 14.72 | 15,040,801 | +0.30(+2.10%) |
Oct 28, 2008 | 13.06 | 14.43 | 12.68 | 14.42 | 13,748,489 | +2.13(+17.34%) |
Oct 27, 2008 | 11.76 | 13.45 | 11.62 | 12.29 | 13,038,692 | +0.24(+2.00%) |
Oct 24, 2008 | 11.58 | 12.37 | 10.99 | 12.05 | 13,184,483 | -0.42(-3.36%) |
Oct 23, 2008 | 12.53 | 13.21 | 11.76 | 12.46 | 14,790,735 | +0.15(+1.23%) |
Oct 22, 2008 | 13.16 | 13.16 | 11.95 | 12.31 | 12,776,733 | -1.06(-7.96%) |
Oct 21, 2008 | 13.30 | 13.83 | 13.09 | 13.38 | 9,580,777 | -0.28(-2.06%) |
Oct 20, 2008 | 12.92 | 13.73 | 12.81 | 13.66 | 14,722,118 | +1.07(+8.52%) |
Oct 17, 2008 | 12.46 | 13.21 | 11.54 | 12.59 | 0 | +0.33(+2.69%) |
Oct 16, 2008 | 11.78 | 12.29 | 11.21 | 12.26 | 19,666,054 | +1.20(+10.88%) |
Oct 15, 2008 | 12.29 | 12.29 | 10.91 | 11.06 | 12,620,920 | -1.38(-11.10%) |
Oct 14, 2008 | 13.30 | 13.56 | 12.20 | 12.44 | 11,389,433 | +0.00(+0.00%) |
Oct 13, 2008 | 11.23 | 12.53 | 10.82 | 12.44 | 14,754,818 | +1.82(+17.15%) |
Oct 10, 2008 | 10.06 | 11.47 | 9.297 | 10.62 | 27,049,488 | +0.11(+1.05%) |
Oct 09, 2008 | 11.91 | 12.15 | 10.51 | 10.51 | 15,375,948 | -1.20(-10.22%) |
Oct 08, 2008 | 11.32 | 12.19 | 10.45 | 11.70 | 17,054,968 | -0.01(-0.06%) |
Oct 07, 2008 | 12.95 | 12.95 | 11.64 | 11.71 | 14,760,323 | -0.91(-7.24%) |
Oct 06, 2008 | 12.38 | 12.62 | 11.37 | 12.62 | 23,911,094 | -0.10(-0.81%) |
Oct 03, 2008 | 13.06 | 13.88 | 12.69 | 12.73 | 0 | -0.14(-1.07%) |
Oct 02, 2008 | 14.44 | 14.61 | 12.44 | 12.86 | 23,160,772 | -1.85(-12.56%) |
Oct 01, 2008 | 14.95 | 15.71 | 14.57 | 14.71 | 10,559,040 | -0.34(-2.28%) |
Sep 30, 2008 | 14.55 | 15.15 | 14.00 | 15.05 | 11,665,833 | +0.98(+6.93%) |
Sep 29, 2008 | 15.54 | 15.71 | 13.98 | 14.08 | 12,287,219 | -1.64(-10.45%) |
Sep 26, 2008 | 16.00 | 16.00 | 15.57 | 15.72 | 0 | -0.50(-3.09%) |
Sep 25, 2008 | 16.35 | 16.46 | 15.87 | 16.22 | 13,748,884 | -0.03(-0.21%) |
Sep 24, 2008 | 16.55 | 16.64 | 16.11 | 16.26 | 15,905,021 | -0.16(-1.00%) |
Sep 23, 2008 | 16.01 | 16.93 | 15.91 | 16.42 | 15,771,124 | +0.42(+2.62%) |
Sep 22, 2008 | 15.82 | 16.49 | 15.82 | 16.00 | 12,825,131 | -0.27(-1.65%) |
Sep 19, 2008 | 15.56 | 16.46 | 13.68 | 16.27 | 0 | +1.47(+9.93%) |
Sep 18, 2008 | 14.68 | 15.10 | 13.54 | 14.80 | 19,709,042 | +0.16(+1.08%) |
Sep 17, 2008 | 15.39 | 15.61 | 14.64 | 14.64 | 11,998,733 | -1.16(-7.35%) |
Sep 16, 2008 | 15.39 | 15.91 | 14.81 | 15.80 | 14,014,318 | +0.16(+1.05%) |
Sep 15, 2008 | 16.00 | 16.33 | 15.51 | 15.64 | 8,392,158 | -0.84(-5.09%) |
Sep 12, 2008 | 15.43 | 16.53 | 15.22 | 16.48 | 12,493,815 | +0.94(+6.06%) |
Sep 11, 2008 | 15.10 | 15.58 | 14.84 | 15.54 | 10,680,058 | +0.35(+2.31%) |
Sep 10, 2008 | 15.26 | 15.36 | 14.78 | 15.19 | 14,302,126 | -0.02(-0.14%) |
Sep 09, 2008 | 16.04 | 16.23 | 15.17 | 15.21 | 11,802,583 | -0.89(-5.51%) |
Sep 08, 2008 | 16.42 | 16.48 | 15.80 | 16.09 | 12,339,130 | +0.01(+0.04%) |
Sep 05, 2008 | 15.78 | 16.15 | 15.21 | 16.09 | 0 | +0.30(+1.92%) |
Sep 04, 2008 | 16.83 | 17.07 | 15.72 | 15.78 | 18,897,712 | -1.08(-6.40%) |
Sep 03, 2008 | 17.10 | 17.26 | 16.79 | 16.86 | 8,766,408 | -0.25(-1.49%) |
Sep 02, 2008 | 17.54 | 17.55 | 17.08 | 17.12 | 10,374,628 | -0.38(-2.16%) |
Aug 29, 2008 | 17.80 | 18.11 | 17.46 | 17.49 | 0 | -0.32(-1.81%) |
Aug 28, 2008 | 17.73 | 17.83 | 17.46 | 17.82 | 5,728,009 | +0.16(+0.90%) |
Aug 27, 2008 | 17.36 | 17.69 | 17.33 | 17.66 | 5,703,531 | +0.32(+1.82%) |
Aug 26, 2008 | 17.42 | 17.69 | 17.24 | 17.34 | 8,828,871 | -0.12(-0.67%) |
Aug 25, 2008 | 17.95 | 18.11 | 17.38 | 17.46 | 6,465,770 | -0.55(-3.05%) |
Aug 22, 2008 | 18.28 | 18.36 | 17.88 | 18.01 | 5,904,443 | -0.23(-1.28%) |
Aug 21, 2008 | 17.96 | 18.28 | 17.69 | 18.24 | 11,667,426 | +0.34(+1.88%) |
Aug 20, 2008 | 17.42 | 17.91 | 17.21 | 17.91 | 9,811,323 | +0.49(+2.84%) |
Aug 19, 2008 | 17.40 | 17.48 | 16.77 | 17.41 | 12,271,255 | -0.09(-0.51%) |
Aug 18, 2008 | 18.01 | 18.36 | 17.47 | 17.50 | 9,952,888 | -0.50(-2.79%) |
Aug 15, 2008 | 18.24 | 18.39 | 17.92 | 18.00 | 0 | -0.29(-1.58%) |
Aug 14, 2008 | 18.43 | 18.66 | 18.18 | 18.29 | 6,682,824 | -0.18(-0.97%) |
Aug 13, 2008 | 18.48 | 18.83 | 18.33 | 18.47 | 10,051,834 | -0.02(-0.11%) |
Aug 12, 2008 | 18.10 | 18.72 | 17.89 | 18.49 | 13,643,547 | +0.39(+2.16%) |
Aug 11, 2008 | 18.21 | 18.21 | 17.98 | 18.10 | 9,922,186 | -0.10(-0.57%) |
Aug 08, 2008 | 18.02 | 18.25 | 17.54 | 18.20 | 11,384,558 | +0.32(+1.77%) |
Aug 07, 2008 | 18.72 | 18.76 | 17.84 | 17.89 | 10,056,302 | -0.91(-4.86%) |
Aug 06, 2008 | 17.80 | 18.92 | 17.52 | 18.80 | 20,001,550 | +1.02(+5.76%) |
Aug 05, 2008 | 19.20 | 19.20 | 17.45 | 17.78 | 26,828,236 | -1.05(-5.58%) |
Aug 04, 2008 | 19.43 | 19.49 | 18.77 | 18.83 | 10,610,343 | -0.52(-2.70%) |