Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.46 | 18.89 | 17.46 | 18.89 | 172,313,632 | +1.09(+6.10%) |
Oct 30, 2008 | 18.21 | 18.35 | 17.32 | 17.80 | 98,629,552 | +0.36(+2.06%) |
Oct 29, 2008 | 17.97 | 18.61 | 17.27 | 17.44 | 141,567,504 | -0.55(-3.04%) |
Oct 28, 2008 | 16.64 | 18.18 | 15.64 | 17.99 | 141,365,440 | +1.95(+12.13%) |
Oct 27, 2008 | 16.31 | 17.04 | 16.01 | 16.04 | 94,051,304 | -0.42(-2.56%) |
Oct 24, 2008 | 16.01 | 22.34 | 16.01 | 16.46 | 136,189,504 | -1.51(-8.39%) |
Oct 23, 2008 | 17.64 | 18.13 | 16.85 | 17.97 | 124,547,832 | +0.27(+1.50%) |
Oct 22, 2008 | 18.32 | 19.06 | 16.93 | 17.71 | 126,867,456 | -1.02(-5.47%) |
Oct 21, 2008 | 18.72 | 19.47 | 18.52 | 18.73 | 96,567,104 | -0.34(-1.76%) |
Oct 20, 2008 | 18.69 | 19.11 | 17.98 | 19.07 | 108,583,632 | +0.91(+4.99%) |
Oct 17, 2008 | 18.39 | 19.36 | 18.10 | 18.16 | 0 | -0.79(-4.17%) |
Oct 16, 2008 | 19.07 | 19.55 | 17.28 | 18.95 | 169,343,664 | +0.34(+1.81%) |
Oct 15, 2008 | 19.85 | 20.38 | 18.44 | 18.61 | 151,330,592 | -2.12(-10.21%) |
Oct 14, 2008 | 20.65 | 21.26 | 19.54 | 20.73 | 273,779,072 | +2.92(+16.41%) |
Oct 13, 2008 | 18.58 | 19.00 | 16.92 | 17.81 | 217,267,760 | +1.50(+9.20%) |
Oct 10, 2008 | 15.16 | 17.31 | 14.84 | 16.31 | 272,676,576 | +0.97(+6.32%) |
Oct 09, 2008 | 18.23 | 18.75 | 15.25 | 15.34 | 253,198,288 | -1.93(-11.18%) |
Oct 08, 2008 | 15.90 | 18.52 | 15.64 | 17.27 | 413,006,336 | -1.30(-7.03%) |
Oct 07, 2008 | 23.17 | 23.63 | 18.57 | 18.57 | 183,466,736 | -6.60(-26.23%) |
Oct 06, 2008 | 24.83 | 26.17 | 24.05 | 25.18 | 105,413,208 | -1.77(-6.55%) |
Oct 03, 2008 | 29.58 | 30.08 | 26.58 | 26.94 | 0 | -1.48(-5.20%) |
Oct 02, 2008 | 29.57 | 30.04 | 28.37 | 28.42 | 77,391,104 | -1.38(-4.62%) |
Oct 01, 2008 | 27.01 | 30.08 | 26.74 | 29.80 | 99,180,104 | +2.45(+8.94%) |
Sep 30, 2008 | 25.32 | 27.69 | 24.89 | 27.35 | 101,350,936 | +3.71(+15.70%) |
Sep 29, 2008 | 28.68 | 28.68 | 23.64 | 23.64 | 128,299,520 | -5.04(-17.58%) |
Sep 26, 2008 | 26.38 | 29.30 | 26.01 | 28.68 | 0 | +1.82(+6.78%) |
Sep 25, 2008 | 26.62 | 27.74 | 26.19 | 26.86 | 77,153,416 | +1.02(+3.93%) |
Sep 24, 2008 | 26.39 | 27.02 | 25.79 | 25.84 | 59,239,724 | -0.18(-0.69%) |
Sep 23, 2008 | 26.88 | 27.70 | 25.01 | 26.02 | 69,843,784 | -0.66(-2.49%) |
Sep 22, 2008 | 28.11 | 28.12 | 26.57 | 26.69 | 82,687,816 | -2.60(-8.88%) |
Sep 19, 2008 | 30.12 | 30.87 | 26.89 | 29.29 | 0 | +5.39(+22.56%) |
Sep 18, 2008 | 21.97 | 25.08 | 20.99 | 23.90 | 287,516,736 | +2.64(+12.43%) |
Sep 17, 2008 | 22.36 | 22.97 | 20.72 | 21.25 | 223,231,344 | -1.84(-7.95%) |
Sep 16, 2008 | 19.56 | 23.25 | 19.54 | 23.09 | 221,295,856 | +2.34(+11.30%) |
Sep 15, 2008 | 22.06 | 23.53 | 20.75 | 20.75 | 355,593,184 | -5.62(-21.31%) |
Sep 12, 2008 | 25.22 | 26.88 | 25.08 | 26.37 | 0 | +0.53(+2.06%) |
Sep 11, 2008 | 24.19 | 25.97 | 23.73 | 25.83 | 119,593,672 | +0.52(+2.04%) |
Sep 10, 2008 | 25.76 | 26.07 | 24.38 | 25.32 | 112,779,048 | -0.09(-0.37%) |
Sep 09, 2008 | 26.80 | 27.43 | 25.24 | 25.41 | 136,924,368 | -1.73(-6.36%) |
Sep 08, 2008 | 27.55 | 27.90 | 26.14 | 27.14 | 210,129,920 | +1.95(+7.76%) |
Sep 05, 2008 | 23.51 | 25.23 | 23.30 | 25.19 | 0 | +1.27(+5.33%) |
Sep 04, 2008 | 25.46 | 25.63 | 23.83 | 23.91 | 91,360,096 | -1.84(-7.16%) |
Sep 03, 2008 | 25.17 | 25.78 | 24.65 | 25.76 | 91,843,480 | +0.76(+3.03%) |
Sep 02, 2008 | 25.07 | 25.39 | 24.56 | 25.00 | 92,190,240 | +1.14(+4.78%) |
Aug 29, 2008 | 23.74 | 24.12 | 23.53 | 23.86 | 0 | -0.22(-0.92%) |
Aug 28, 2008 | 23.13 | 24.08 | 22.83 | 24.08 | 84,204,872 | +1.36(+6.00%) |
Aug 27, 2008 | 22.35 | 22.86 | 22.06 | 22.71 | 51,021,740 | +0.48(+2.17%) |
Aug 26, 2008 | 22.26 | 22.59 | 21.80 | 22.23 | 56,777,348 | +0.05(+0.21%) |
Aug 25, 2008 | 22.94 | 23.02 | 22.10 | 22.19 | 54,124,920 | -0.96(-4.14%) |
Aug 22, 2008 | 22.97 | 23.31 | 22.43 | 23.14 | 0 | +0.90(+4.03%) |
Aug 21, 2008 | 21.95 | 22.48 | 21.44 | 22.25 | 65,143,416 | -0.19(-0.85%) |
Aug 20, 2008 | 21.68 | 22.52 | 21.24 | 22.44 | 82,418,416 | +0.93(+4.31%) |
Aug 19, 2008 | 22.19 | 22.22 | 21.26 | 21.51 | 93,065,160 | -0.93(-4.16%) |
Aug 18, 2008 | 23.53 | 23.60 | 22.45 | 22.45 | 77,734,664 | -1.07(-4.56%) |
Aug 15, 2008 | 23.37 | 24.13 | 23.18 | 23.52 | 0 | +0.40(+1.72%) |
Aug 14, 2008 | 22.17 | 23.36 | 21.93 | 23.12 | 84,431,408 | +1.01(+4.57%) |
Aug 13, 2008 | 23.35 | 23.48 | 21.83 | 22.11 | 128,063,984 | -1.74(-7.29%) |
Aug 12, 2008 | 25.25 | 25.28 | 23.63 | 23.85 | 77,193,800 | -1.72(-6.74%) |
Aug 11, 2008 | 24.65 | 26.03 | 24.53 | 25.57 | 82,285,296 | +0.87(+3.50%) |
Aug 08, 2008 | 23.73 | 25.09 | 23.57 | 24.71 | 79,836,256 | +0.56(+2.32%) |
Aug 07, 2008 | 25.10 | 25.69 | 23.86 | 24.15 | 101,601,744 | -1.48(-5.77%) |
Aug 06, 2008 | 25.30 | 26.03 | 24.68 | 25.63 | 72,605,544 | -0.10(-0.39%) |
Aug 05, 2008 | 25.50 | 26.20 | 25.32 | 25.73 | 96,956,232 | +0.74(+2.94%) |
Aug 04, 2008 | 24.97 | 25.74 | 24.29 | 24.99 | 77,136,872 | -0.54(-2.13%) |