Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.91 | 14.97 | 14.76 | 14.90 | 42,563,936 | -0.20(-1.32%) |
Nov 26, 2008 | 14.54 | 15.24 | 14.54 | 15.10 | 108,109,056 | +0.37(+2.50%) |
Nov 25, 2008 | 15.38 | 15.43 | 14.41 | 14.73 | 126,110,840 | -0.52(-3.38%) |
Nov 24, 2008 | 14.66 | 15.43 | 14.65 | 15.25 | 169,986,848 | +0.74(+5.13%) |
Nov 21, 2008 | 13.28 | 14.52 | 13.25 | 14.51 | 213,343,216 | +1.58(+12.26%) |
Nov 20, 2008 | 13.35 | 13.89 | 12.90 | 12.92 | 189,249,184 | -0.56(-4.15%) |
Nov 19, 2008 | 14.47 | 14.70 | 13.45 | 13.48 | 139,761,664 | -0.98(-6.78%) |
Nov 18, 2008 | 14.37 | 14.49 | 13.82 | 14.46 | 147,840,416 | +0.32(+2.24%) |
Nov 17, 2008 | 14.45 | 14.82 | 14.02 | 14.14 | 132,891,168 | -0.54(-3.69%) |
Nov 14, 2008 | 15.05 | 15.62 | 14.39 | 14.69 | 131,986,976 | -0.87(-5.60%) |
Nov 13, 2008 | 14.75 | 15.56 | 13.72 | 15.56 | 202,731,056 | +0.70(+4.68%) |
Nov 12, 2008 | 15.29 | 15.37 | 14.85 | 14.86 | 123,082,864 | -0.66(-4.25%) |
Nov 11, 2008 | 15.59 | 15.59 | 15.22 | 15.52 | 106,563,304 | -0.07(-0.47%) |
Nov 10, 2008 | 15.99 | 16.08 | 15.51 | 15.59 | 91,664,256 | -0.15(-0.93%) |
Nov 07, 2008 | 15.61 | 15.77 | 15.37 | 15.74 | 97,340,912 | +0.45(+2.97%) |
Nov 06, 2008 | 16.01 | 16.16 | 15.27 | 15.29 | 130,461,856 | -0.88(-5.44%) |
Nov 05, 2008 | 17.08 | 17.09 | 16.14 | 16.16 | 110,896,896 | -1.06(-6.16%) |
Nov 04, 2008 | 16.93 | 17.32 | 16.74 | 17.23 | 98,519,776 | +0.67(+4.02%) |
Nov 03, 2008 | 16.63 | 16.77 | 16.26 | 16.56 | 84,584,096 | +0.21(+1.30%) |
Oct 31, 2008 | 16.49 | 16.77 | 16.19 | 16.35 | 127,108,112 | -0.22(-1.33%) |
Oct 30, 2008 | 17.34 | 17.48 | 16.39 | 16.57 | 130,130,976 | -0.27(-1.61%) |
Oct 29, 2008 | 16.93 | 17.55 | 16.62 | 16.84 | 152,649,824 | -0.07(-0.43%) |
Oct 28, 2008 | 15.84 | 16.99 | 15.62 | 16.91 | 183,164,096 | +1.41(+9.06%) |
Oct 27, 2008 | 15.86 | 16.08 | 15.39 | 15.51 | 160,754,784 | -0.57(-3.55%) |
Oct 24, 2008 | 15.42 | 16.74 | 15.34 | 16.08 | 210,245,488 | -0.26(-1.61%) |
Oct 23, 2008 | 15.78 | 16.54 | 15.29 | 16.34 | 211,168,560 | +0.58(+3.67%) |
Oct 22, 2008 | 16.87 | 16.88 | 15.30 | 15.76 | 204,895,904 | -1.34(-7.83%) |
Oct 21, 2008 | 17.79 | 18.31 | 17.04 | 17.10 | 137,071,600 | -1.00(-5.50%) |
Oct 20, 2008 | 17.72 | 18.12 | 16.85 | 18.10 | 127,679,768 | +0.58(+3.30%) |
Oct 17, 2008 | 17.25 | 18.38 | 17.07 | 17.52 | 182,593,936 | -0.19(-1.08%) |
Oct 16, 2008 | 16.79 | 17.71 | 15.60 | 17.71 | 220,093,760 | +1.12(+6.75%) |
Oct 15, 2008 | 17.41 | 17.75 | 16.46 | 16.59 | 154,713,184 | -1.05(-5.98%) |
Oct 14, 2008 | 18.78 | 18.84 | 17.28 | 17.64 | 226,302,336 | -1.02(-5.49%) |
Oct 13, 2008 | 16.74 | 18.67 | 16.57 | 18.67 | 197,961,536 | +2.93(+18.60%) |
Oct 10, 2008 | 15.95 | 16.36 | 15.12 | 15.74 | 312,102,848 | -0.59(-3.59%) |
Oct 09, 2008 | 17.40 | 17.50 | 16.16 | 16.33 | 180,231,120 | -0.52(-3.09%) |
Oct 08, 2008 | 16.77 | 17.79 | 16.47 | 16.85 | 234,397,504 | -0.16(-0.95%) |
Oct 07, 2008 | 18.29 | 18.46 | 16.94 | 17.01 | 199,347,648 | -1.23(-6.74%) |
Oct 06, 2008 | 18.76 | 19.03 | 17.67 | 18.24 | 199,937,552 | -1.03(-5.36%) |
Oct 03, 2008 | 19.30 | 20.11 | 19.21 | 19.27 | 158,542,896 | +0.05(+0.27%) |
Oct 02, 2008 | 19.17 | 19.42 | 18.81 | 19.22 | 128,150,456 | -0.17(-0.87%) |
Oct 01, 2008 | 19.31 | 19.76 | 19.24 | 19.39 | 121,510,144 | -0.15(-0.79%) |
Sep 30, 2008 | 18.87 | 19.54 | 18.70 | 19.54 | 146,430,576 | +1.23(+6.72%) |
Sep 29, 2008 | 19.72 | 20.25 | 18.31 | 18.31 | 183,528,976 | -1.75(-8.72%) |
Sep 26, 2008 | 19.16 | 20.18 | 19.14 | 20.06 | 137,610,960 | +0.58(+2.97%) |
Sep 25, 2008 | 18.90 | 19.68 | 18.84 | 19.48 | 131,330,528 | +0.65(+3.46%) |
Sep 24, 2008 | 18.73 | 19.10 | 18.64 | 18.83 | 109,617,232 | +0.20(+1.10%) |
Sep 23, 2008 | 18.79 | 19.16 | 18.55 | 18.62 | 125,918,552 | +0.03(+0.16%) |
Sep 22, 2008 | 19.20 | 19.27 | 18.54 | 18.60 | 143,643,568 | +0.18(+0.95%) |
Sep 19, 2008 | 19.31 | 19.33 | 17.20 | 18.42 | 184,323,168 | -0.07(-0.40%) |
Sep 18, 2008 | 18.16 | 18.56 | 17.58 | 18.49 | 180,650,944 | +0.51(+2.81%) |
Sep 17, 2008 | 18.84 | 18.94 | 17.94 | 17.99 | 141,508,112 | -1.04(-5.46%) |
Sep 16, 2008 | 19.10 | 19.39 | 18.68 | 19.03 | 152,543,280 | -0.61(-3.10%) |
Sep 15, 2008 | 19.71 | 20.13 | 19.57 | 19.63 | 112,465,016 | -0.59(-2.90%) |
Sep 12, 2008 | 19.87 | 20.31 | 19.72 | 20.22 | 103,304,224 | +0.21(+1.02%) |
Sep 11, 2008 | 19.11 | 20.10 | 19.06 | 20.02 | 99,594,672 | +0.66(+3.40%) |
Sep 10, 2008 | 19.42 | 19.66 | 19.22 | 19.36 | 102,532,888 | +0.25(+1.30%) |
Sep 09, 2008 | 19.18 | 19.47 | 19.07 | 19.11 | 117,054,448 | -0.01(-0.08%) |
Sep 08, 2008 | 19.19 | 19.28 | 18.79 | 19.12 | 84,839,776 | +0.34(+1.83%) |
Sep 05, 2008 | 19.06 | 19.20 | 18.76 | 18.78 | 112,424,200 | -0.51(-2.66%) |
Sep 04, 2008 | 19.58 | 19.69 | 19.29 | 19.29 | 90,346,072 | -0.40(-2.04%) |
Sep 03, 2008 | 19.77 | 19.90 | 19.65 | 19.69 | 78,033,144 | -0.15(-0.74%) |