Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.06 | 19.53 | 18.06 | 19.53 | 166,635,920 | +1.12(+6.10%) |
Oct 30, 2008 | 18.84 | 18.97 | 17.91 | 18.41 | 95,379,720 | +0.37(+2.06%) |
Oct 29, 2008 | 18.59 | 19.24 | 17.86 | 18.04 | 136,902,880 | -0.57(-3.04%) |
Oct 28, 2008 | 17.20 | 18.80 | 16.18 | 18.60 | 136,707,472 | +2.01(+12.13%) |
Oct 27, 2008 | 16.86 | 17.62 | 16.56 | 16.59 | 90,952,328 | -0.44(-2.56%) |
Oct 24, 2008 | 16.56 | 23.10 | 16.56 | 17.03 | 131,702,080 | -1.56(-8.39%) |
Oct 23, 2008 | 18.25 | 18.75 | 17.42 | 18.59 | 120,443,992 | +0.27(+1.50%) |
Oct 22, 2008 | 18.94 | 19.71 | 17.50 | 18.31 | 122,687,192 | -1.06(-5.47%) |
Oct 21, 2008 | 19.35 | 20.14 | 19.15 | 19.37 | 93,385,232 | -0.35(-1.76%) |
Oct 20, 2008 | 19.33 | 19.76 | 18.59 | 19.72 | 105,005,816 | +0.94(+4.99%) |
Oct 17, 2008 | 19.02 | 20.02 | 18.71 | 18.78 | 0 | -0.82(-4.16%) |
Oct 16, 2008 | 19.72 | 20.22 | 17.87 | 19.60 | 163,763,808 | +0.35(+1.80%) |
Oct 15, 2008 | 20.52 | 21.07 | 19.07 | 19.25 | 146,344,272 | -2.19(-10.21%) |
Oct 14, 2008 | 21.36 | 21.99 | 20.20 | 21.44 | 264,758,080 | +3.02(+16.41%) |
Oct 13, 2008 | 19.22 | 19.64 | 17.49 | 18.42 | 210,108,816 | +1.55(+9.20%) |
Oct 10, 2008 | 15.68 | 17.90 | 15.34 | 16.86 | 263,691,936 | +1.00(+6.32%) |
Oct 09, 2008 | 18.85 | 19.39 | 15.77 | 15.86 | 244,855,440 | -2.00(-11.18%) |
Oct 08, 2008 | 16.44 | 19.15 | 16.17 | 17.86 | 399,397,856 | -1.35(-7.03%) |
Oct 07, 2008 | 23.96 | 24.44 | 19.21 | 19.21 | 177,421,536 | -6.83(-26.23%) |
Oct 06, 2008 | 25.68 | 27.06 | 24.87 | 26.04 | 101,939,856 | -1.83(-6.55%) |
Oct 03, 2008 | 30.59 | 31.11 | 27.49 | 27.86 | 0 | -1.53(-5.20%) |
Oct 02, 2008 | 30.58 | 31.06 | 29.34 | 29.39 | 74,841,080 | -1.42(-4.62%) |
Oct 01, 2008 | 27.93 | 31.11 | 27.65 | 30.81 | 95,912,136 | +2.53(+8.94%) |
Sep 30, 2008 | 26.18 | 28.63 | 25.74 | 28.28 | 98,011,440 | +3.84(+15.70%) |
Sep 29, 2008 | 29.66 | 29.66 | 24.44 | 24.44 | 124,072,072 | -5.21(-17.57%) |
Sep 26, 2008 | 27.28 | 30.30 | 26.90 | 29.66 | 0 | +1.88(+6.78%) |
Sep 25, 2008 | 27.53 | 28.69 | 27.09 | 27.77 | 74,611,224 | +1.05(+3.93%) |
Sep 24, 2008 | 27.29 | 27.94 | 26.67 | 26.72 | 57,287,784 | -0.19(-0.69%) |
Sep 23, 2008 | 27.80 | 28.65 | 25.86 | 26.91 | 67,542,440 | -0.69(-2.49%) |
Sep 22, 2008 | 29.07 | 29.08 | 27.47 | 27.59 | 79,963,264 | -2.69(-8.88%) |
Sep 19, 2008 | 31.14 | 31.92 | 27.80 | 30.29 | 0 | +5.58(+22.56%) |
Sep 18, 2008 | 22.72 | 25.94 | 21.70 | 24.71 | 278,043,104 | +2.73(+12.43%) |
Sep 17, 2008 | 23.13 | 23.76 | 21.43 | 21.98 | 215,875,904 | -1.90(-7.95%) |
Sep 16, 2008 | 20.23 | 24.04 | 20.20 | 23.88 | 214,004,192 | +2.42(+11.30%) |
Sep 15, 2008 | 22.81 | 24.33 | 21.45 | 21.45 | 343,876,448 | -5.81(-21.31%) |
Sep 12, 2008 | 26.08 | 27.80 | 25.94 | 27.26 | 0 | +0.55(+2.06%) |
Sep 11, 2008 | 25.02 | 26.85 | 24.54 | 26.71 | 115,653,080 | +0.53(+2.04%) |
Sep 10, 2008 | 26.64 | 26.96 | 25.21 | 26.18 | 109,062,992 | -0.10(-0.37%) |
Sep 09, 2008 | 27.72 | 28.36 | 26.10 | 26.28 | 132,412,736 | -1.79(-6.36%) |
Sep 08, 2008 | 28.49 | 28.85 | 27.03 | 28.06 | 203,206,160 | +2.02(+7.76%) |
Sep 05, 2008 | 24.31 | 26.09 | 24.10 | 26.04 | 0 | +1.32(+5.33%) |
Sep 04, 2008 | 26.33 | 26.50 | 24.65 | 24.73 | 88,349,792 | -1.91(-7.16%) |
Sep 03, 2008 | 26.03 | 26.66 | 25.49 | 26.63 | 88,817,256 | +0.27(+1.01%) |
Sep 02, 2008 | 26.45 | 26.78 | 25.91 | 26.37 | 87,403,952 | +1.20(+4.78%) |
Aug 29, 2008 | 25.04 | 25.44 | 24.82 | 25.16 | 0 | -0.23(-0.92%) |
Aug 28, 2008 | 24.39 | 25.40 | 24.08 | 25.40 | 79,833,160 | +1.44(+6.00%) |
Aug 27, 2008 | 23.57 | 24.11 | 23.26 | 23.96 | 48,372,816 | +0.51(+2.17%) |
Aug 26, 2008 | 23.47 | 23.83 | 22.99 | 23.45 | 53,829,608 | +0.05(+0.21%) |
Aug 25, 2008 | 24.19 | 24.28 | 23.31 | 23.40 | 51,314,888 | -1.01(-4.14%) |
Aug 22, 2008 | 24.23 | 24.59 | 23.66 | 24.41 | 0 | +0.95(+4.03%) |
Aug 21, 2008 | 23.15 | 23.72 | 22.61 | 23.47 | 61,761,328 | -0.20(-0.85%) |
Aug 20, 2008 | 22.87 | 23.76 | 22.40 | 23.67 | 78,139,456 | +0.98(+4.31%) |
Aug 19, 2008 | 23.40 | 23.43 | 22.42 | 22.69 | 88,233,448 | -0.99(-4.16%) |
Aug 18, 2008 | 24.82 | 24.90 | 23.68 | 23.68 | 73,698,872 | -1.13(-4.56%) |
Aug 15, 2008 | 24.65 | 25.45 | 24.45 | 24.81 | 0 | +0.42(+1.72%) |
Aug 14, 2008 | 23.38 | 24.64 | 23.13 | 24.39 | 80,047,936 | +1.07(+4.57%) |
Aug 13, 2008 | 24.63 | 24.77 | 23.03 | 23.32 | 121,415,216 | -1.83(-7.29%) |
Aug 12, 2008 | 26.63 | 26.67 | 24.92 | 25.15 | 73,186,088 | -1.82(-6.74%) |
Aug 11, 2008 | 26.00 | 27.46 | 25.87 | 26.97 | 78,013,240 | +0.91(+3.50%) |
Aug 08, 2008 | 25.03 | 26.46 | 24.86 | 26.06 | 75,691,352 | +0.59(+2.32%) |
Aug 07, 2008 | 26.47 | 27.10 | 25.17 | 25.47 | 96,326,824 | -1.56(-5.77%) |
Aug 06, 2008 | 26.68 | 27.46 | 26.04 | 27.03 | 68,836,040 | -0.11(-0.39%) |
Aug 05, 2008 | 26.89 | 27.64 | 26.71 | 27.13 | 91,922,496 | +0.78(+2.94%) |
Aug 04, 2008 | 26.34 | 27.15 | 25.62 | 26.36 | 73,132,120 | -0.57(-2.13%) |