Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.03 | 17.31 | 16.72 | 16.87 | 123,137,800 | -0.23(-1.33%) |
Oct 30, 2008 | 17.90 | 18.05 | 16.92 | 17.10 | 126,066,248 | -0.28(-1.61%) |
Oct 29, 2008 | 17.48 | 18.11 | 17.15 | 17.38 | 147,881,696 | -0.08(-0.43%) |
Oct 28, 2008 | 16.35 | 17.54 | 16.13 | 17.46 | 177,442,832 | +1.45(+9.07%) |
Oct 27, 2008 | 16.38 | 16.60 | 15.88 | 16.01 | 155,733,504 | -0.59(-3.55%) |
Oct 24, 2008 | 15.91 | 17.28 | 15.83 | 16.60 | 203,678,320 | -0.27(-1.61%) |
Oct 23, 2008 | 16.29 | 17.07 | 15.79 | 16.87 | 204,572,560 | +0.60(+3.67%) |
Oct 22, 2008 | 17.41 | 17.43 | 15.79 | 16.27 | 198,495,840 | -1.38(-7.83%) |
Oct 21, 2008 | 18.36 | 18.90 | 17.59 | 17.65 | 132,790,072 | -1.03(-5.50%) |
Oct 20, 2008 | 18.29 | 18.70 | 17.39 | 18.68 | 123,691,600 | +0.60(+3.30%) |
Oct 17, 2008 | 17.81 | 18.98 | 17.62 | 18.08 | 176,890,496 | -0.20(-1.07%) |
Oct 16, 2008 | 17.33 | 18.28 | 16.10 | 18.28 | 213,218,976 | +1.16(+6.75%) |
Oct 15, 2008 | 17.97 | 18.33 | 16.99 | 17.12 | 149,880,608 | -1.09(-5.98%) |
Oct 14, 2008 | 19.38 | 19.44 | 17.83 | 18.21 | 219,233,632 | -1.06(-5.49%) |
Oct 13, 2008 | 17.28 | 19.27 | 17.10 | 19.27 | 191,778,064 | +3.02(+18.60%) |
Oct 10, 2008 | 16.47 | 16.89 | 15.61 | 16.25 | 302,354,080 | -0.60(-3.59%) |
Oct 09, 2008 | 17.96 | 18.07 | 16.68 | 16.85 | 174,601,472 | -0.54(-3.09%) |
Oct 08, 2008 | 17.31 | 18.36 | 17.00 | 17.39 | 227,075,936 | -0.17(-0.95%) |
Oct 07, 2008 | 18.88 | 19.05 | 17.49 | 17.55 | 193,120,880 | -1.27(-6.74%) |
Oct 06, 2008 | 19.37 | 19.64 | 18.24 | 18.82 | 193,692,368 | -1.07(-5.36%) |
Oct 03, 2008 | 19.92 | 20.76 | 19.83 | 19.89 | 153,590,704 | +0.05(+0.27%) |
Oct 02, 2008 | 19.78 | 20.05 | 19.42 | 19.84 | 124,147,592 | -0.17(-0.87%) |
Oct 01, 2008 | 19.94 | 20.40 | 19.86 | 20.01 | 117,714,688 | -0.16(-0.79%) |
Sep 30, 2008 | 19.47 | 20.17 | 19.30 | 20.17 | 141,856,704 | +1.27(+6.72%) |
Sep 29, 2008 | 20.36 | 20.90 | 18.90 | 18.90 | 177,796,320 | -1.81(-8.72%) |
Sep 26, 2008 | 19.78 | 20.83 | 19.75 | 20.71 | 133,312,584 | +0.60(+2.97%) |
Sep 25, 2008 | 19.51 | 20.31 | 19.45 | 20.11 | 127,228,328 | +0.67(+3.46%) |
Sep 24, 2008 | 19.33 | 19.72 | 19.24 | 19.44 | 106,193,264 | +0.21(+1.10%) |
Sep 23, 2008 | 19.39 | 19.78 | 19.15 | 19.23 | 121,985,400 | +0.03(+0.16%) |
Sep 22, 2008 | 19.81 | 19.89 | 19.13 | 19.19 | 139,156,752 | +0.18(+0.95%) |
Sep 19, 2008 | 19.93 | 19.95 | 17.76 | 19.01 | 178,565,712 | -0.08(-0.40%) |
Sep 18, 2008 | 18.74 | 19.16 | 18.14 | 19.09 | 175,008,192 | +0.52(+2.81%) |
Sep 17, 2008 | 19.44 | 19.55 | 18.51 | 18.57 | 137,088,016 | -1.07(-5.46%) |
Sep 16, 2008 | 19.72 | 20.02 | 19.29 | 19.64 | 147,778,496 | -0.63(-3.10%) |
Sep 15, 2008 | 20.34 | 20.77 | 20.20 | 20.27 | 108,952,096 | -0.60(-2.90%) |
Sep 12, 2008 | 20.51 | 20.96 | 20.36 | 20.87 | 100,077,448 | +0.21(+1.02%) |
Sep 11, 2008 | 19.72 | 20.75 | 19.67 | 20.66 | 96,483,768 | +0.68(+3.40%) |
Sep 10, 2008 | 20.04 | 20.30 | 19.84 | 19.98 | 99,330,200 | +0.26(+1.30%) |
Sep 09, 2008 | 19.80 | 20.10 | 19.69 | 19.72 | 113,398,168 | -0.02(-0.08%) |
Sep 08, 2008 | 19.81 | 19.90 | 19.40 | 19.74 | 82,189,752 | +0.36(+1.83%) |
Sep 05, 2008 | 19.67 | 19.81 | 19.37 | 19.38 | 108,912,552 | -0.53(-2.66%) |
Sep 04, 2008 | 20.21 | 20.32 | 19.91 | 19.91 | 87,524,056 | -0.42(-2.04%) |
Sep 03, 2008 | 20.40 | 20.54 | 20.28 | 20.33 | 75,595,728 | -0.15(-0.74%) |
Sep 02, 2008 | 20.91 | 20.98 | 20.45 | 20.48 | 87,441,048 | -0.14(-0.70%) |
Aug 29, 2008 | 20.92 | 20.99 | 20.62 | 20.62 | 67,161,440 | -0.49(-2.33%) |
Aug 28, 2008 | 20.86 | 21.17 | 20.86 | 21.11 | 64,010,348 | +0.29(+1.38%) |
Aug 27, 2008 | 20.66 | 21.00 | 20.50 | 20.83 | 44,958,664 | +0.22(+1.06%) |
Aug 26, 2008 | 20.84 | 20.95 | 20.53 | 20.61 | 59,248,968 | -0.29(-1.41%) |
Aug 25, 2008 | 20.86 | 21.04 | 20.75 | 20.90 | 67,991,600 | -0.14(-0.65%) |
Aug 22, 2008 | 20.58 | 21.07 | 20.57 | 21.04 | 63,425,184 | +0.50(+2.43%) |
Aug 21, 2008 | 20.48 | 20.58 | 20.30 | 20.54 | 57,713,572 | -0.08(-0.40%) |
Aug 20, 2008 | 20.81 | 20.84 | 20.53 | 20.62 | 54,894,048 | -0.02(-0.11%) |
Aug 19, 2008 | 20.81 | 20.97 | 20.61 | 20.65 | 53,371,528 | -0.28(-1.34%) |
Aug 18, 2008 | 20.99 | 21.20 | 20.82 | 20.93 | 50,342,716 | -0.09(-0.43%) |
Aug 15, 2008 | 21.14 | 21.27 | 20.84 | 21.02 | 62,549,972 | -0.08(-0.36%) |
Aug 14, 2008 | 21.02 | 21.37 | 20.83 | 21.09 | 65,809,484 | +0.00(+0.00%) |
Aug 13, 2008 | 21.21 | 21.54 | 20.98 | 21.09 | 67,704,528 | -0.16(-0.75%) |
Aug 12, 2008 | 20.99 | 21.43 | 20.84 | 21.25 | 83,097,032 | +0.17(+0.79%) |
Aug 11, 2008 | 21.05 | 21.46 | 20.90 | 21.08 | 90,949,104 | -0.17(-0.82%) |
Aug 08, 2008 | 20.67 | 21.33 | 20.55 | 21.26 | 106,938,752 | +0.56(+2.70%) |
Aug 07, 2008 | 20.32 | 20.97 | 20.20 | 20.70 | 109,220,792 | +0.28(+1.37%) |
Aug 06, 2008 | 20.20 | 20.52 | 19.94 | 20.42 | 126,393,520 | +0.61(+3.09%) |
Aug 05, 2008 | 19.38 | 19.86 | 19.27 | 19.81 | 111,547,432 | +0.70(+3.68%) |
Aug 04, 2008 | 19.19 | 19.30 | 18.98 | 19.10 | 80,173,920 | -0.12(-0.63%) |