Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.47 | 13.24 | 12.45 | 13.13 | 65,543,996 | +0.66(+5.31%) |
Nov 26, 2008 | 11.57 | 12.49 | 11.11 | 12.47 | 147,171,808 | +0.51(+4.26%) |
Nov 25, 2008 | 12.31 | 12.52 | 11.24 | 11.96 | 180,617,968 | +0.17(+1.44%) |
Nov 24, 2008 | 10.17 | 12.00 | 10.04 | 11.79 | 244,897,488 | +2.52(+27.20%) |
Nov 21, 2008 | 9.761 | 9.826 | 8.088 | 9.268 | 284,344,896 | +0.18(+1.96%) |
Nov 20, 2008 | 10.35 | 10.70 | 8.888 | 9.090 | 242,399,152 | -1.46(-13.86%) |
Nov 19, 2008 | 11.97 | 12.10 | 10.45 | 10.55 | 214,315,552 | -1.72(-14.02%) |
Nov 18, 2008 | 12.26 | 12.70 | 11.75 | 12.27 | 184,563,664 | +0.13(+1.06%) |
Nov 17, 2008 | 13.10 | 13.15 | 12.10 | 12.14 | 161,083,328 | -1.12(-8.46%) |
Nov 14, 2008 | 13.61 | 14.58 | 13.09 | 13.27 | 0 | -0.55(-3.98%) |
Nov 13, 2008 | 13.87 | 14.06 | 12.02 | 13.82 | 244,784,768 | +0.08(+0.59%) |
Nov 12, 2008 | 14.83 | 15.22 | 13.74 | 13.74 | 126,083,000 | -1.37(-9.04%) |
Nov 11, 2008 | 15.55 | 15.62 | 14.75 | 15.10 | 128,508,112 | -0.64(-4.06%) |
Nov 10, 2008 | 17.01 | 17.08 | 15.39 | 15.74 | 98,516,072 | -0.82(-4.93%) |
Nov 07, 2008 | 16.52 | 16.76 | 16.12 | 16.56 | 101,514,120 | +0.30(+1.84%) |
Nov 06, 2008 | 17.47 | 18.03 | 16.13 | 16.26 | 146,729,424 | -1.32(-7.49%) |
Nov 05, 2008 | 19.48 | 19.68 | 17.42 | 17.57 | 109,444,848 | -2.25(-11.33%) |
Nov 04, 2008 | 19.42 | 19.89 | 18.96 | 19.82 | 111,001,080 | +0.74(+3.90%) |
Nov 03, 2008 | 19.37 | 19.44 | 18.67 | 19.08 | 73,243,768 | -0.45(-2.32%) |
Oct 31, 2008 | 18.06 | 19.53 | 18.06 | 19.53 | 166,640,736 | +1.12(+6.10%) |
Oct 30, 2008 | 18.84 | 18.97 | 17.91 | 18.41 | 95,382,480 | +0.37(+2.06%) |
Oct 29, 2008 | 18.58 | 19.24 | 17.86 | 18.04 | 136,906,832 | -0.57(-3.04%) |
Oct 28, 2008 | 17.20 | 18.80 | 16.18 | 18.60 | 136,711,424 | +2.01(+12.13%) |
Oct 27, 2008 | 16.86 | 17.61 | 16.56 | 16.59 | 90,954,960 | -0.44(-2.56%) |
Oct 24, 2008 | 16.56 | 23.10 | 16.56 | 17.03 | 131,705,888 | -1.56(-8.39%) |
Oct 23, 2008 | 18.25 | 18.75 | 17.42 | 18.58 | 120,447,480 | +0.27(+1.50%) |
Oct 22, 2008 | 18.94 | 19.71 | 17.50 | 18.31 | 122,690,736 | -1.06(-5.47%) |
Oct 21, 2008 | 19.35 | 20.14 | 19.15 | 19.37 | 93,387,936 | -0.35(-1.76%) |
Oct 20, 2008 | 19.33 | 19.76 | 18.59 | 19.72 | 105,008,848 | +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 | 19.59 | 163,768,544 | +0.35(+1.81%) |
Oct 15, 2008 | 20.52 | 21.07 | 19.07 | 19.25 | 146,348,496 | -2.19(-10.22%) |
Oct 14, 2008 | 21.36 | 21.99 | 20.20 | 21.44 | 264,765,744 | +3.02(+16.41%) |
Oct 13, 2008 | 19.21 | 19.64 | 17.49 | 18.41 | 210,114,896 | +1.55(+9.20%) |
Oct 10, 2008 | 15.68 | 17.90 | 15.34 | 16.86 | 263,699,552 | +1.00(+6.32%) |
Oct 09, 2008 | 18.85 | 19.39 | 15.76 | 15.86 | 244,862,528 | -2.00(-11.18%) |
Oct 08, 2008 | 16.44 | 19.15 | 16.17 | 17.86 | 399,409,408 | -1.35(-7.03%) |
Oct 07, 2008 | 23.96 | 24.43 | 19.21 | 19.21 | 177,426,656 | -6.83(-26.23%) |
Oct 06, 2008 | 25.68 | 27.06 | 24.87 | 26.03 | 101,942,800 | -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 | 74,843,240 | -1.42(-4.62%) |
Oct 01, 2008 | 27.93 | 31.11 | 27.65 | 30.81 | 95,914,912 | +2.53(+8.94%) |
Sep 30, 2008 | 26.18 | 28.63 | 25.74 | 28.28 | 98,014,272 | +3.84(+15.70%) |
Sep 29, 2008 | 29.65 | 29.65 | 24.44 | 24.44 | 124,075,656 | -5.21(-17.58%) |
Sep 26, 2008 | 27.28 | 30.30 | 26.90 | 29.65 | 0 | +1.88(+6.78%) |
Sep 25, 2008 | 27.53 | 28.68 | 27.09 | 27.77 | 74,613,384 | +1.05(+3.93%) |
Sep 24, 2008 | 27.29 | 27.94 | 26.66 | 26.72 | 57,289,440 | -0.19(-0.69%) |
Sep 23, 2008 | 27.80 | 28.64 | 25.86 | 26.91 | 67,544,392 | -0.69(-2.49%) |
Sep 22, 2008 | 29.06 | 29.08 | 27.47 | 27.59 | 79,965,576 | -2.69(-8.88%) |
Sep 19, 2008 | 31.14 | 31.92 | 27.80 | 30.28 | 0 | +5.58(+22.56%) |
Sep 18, 2008 | 22.72 | 25.94 | 21.70 | 24.71 | 278,051,136 | +2.73(+12.43%) |
Sep 17, 2008 | 23.13 | 23.76 | 21.43 | 21.98 | 215,882,144 | -1.90(-7.95%) |
Sep 16, 2008 | 20.22 | 24.04 | 20.20 | 23.88 | 214,010,384 | +2.42(+11.30%) |
Sep 15, 2008 | 22.81 | 24.33 | 21.45 | 21.45 | 343,886,400 | -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 | 115,656,424 | +0.53(+2.04%) |
Sep 10, 2008 | 26.64 | 26.96 | 25.21 | 26.18 | 109,066,152 | -0.10(-0.37%) |
Sep 09, 2008 | 27.72 | 28.36 | 26.10 | 26.28 | 132,416,560 | -1.79(-6.36%) |
Sep 08, 2008 | 28.49 | 28.85 | 27.03 | 28.06 | 203,212,048 | +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 | 24.64 | 24.73 | 88,352,352 | -1.91(-7.16%) |
Sep 03, 2008 | 26.03 | 26.66 | 25.49 | 26.63 | 88,819,824 | +0.27(+1.01%) |