Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.92 | 15.33 | 14.81 | 15.11 | 118,733,288 | +0.12(+0.83%) |
Oct 30, 2008 | 15.33 | 15.46 | 14.66 | 14.98 | 118,356,128 | +0.12(+0.78%) |
Oct 29, 2008 | 15.13 | 15.49 | 14.48 | 14.87 | 177,137,856 | -0.22(-1.49%) |
Oct 28, 2008 | 14.23 | 15.18 | 13.73 | 15.09 | 180,239,568 | +1.36(+9.93%) |
Oct 27, 2008 | 13.97 | 14.60 | 13.57 | 13.73 | 155,913,952 | -0.08(-0.56%) |
Oct 24, 2008 | 13.52 | 14.12 | 13.37 | 13.81 | 166,692,544 | -0.75(-5.16%) |
Oct 23, 2008 | 14.90 | 14.90 | 13.92 | 14.56 | 197,877,008 | -0.12(-0.84%) |
Oct 22, 2008 | 15.52 | 15.64 | 14.33 | 14.68 | 152,675,456 | -1.08(-6.83%) |
Oct 21, 2008 | 15.43 | 16.29 | 15.41 | 15.76 | 132,834,192 | +0.16(+1.04%) |
Oct 20, 2008 | 15.69 | 15.78 | 15.05 | 15.60 | 122,145,040 | +0.40(+2.60%) |
Oct 17, 2008 | 14.98 | 15.90 | 14.71 | 15.20 | 160,876,176 | -0.20(-1.31%) |
Oct 16, 2008 | 15.11 | 15.46 | 14.18 | 15.40 | 195,050,128 | +0.50(+3.33%) |
Oct 15, 2008 | 15.84 | 16.00 | 14.75 | 14.91 | 147,860,304 | -1.24(-7.67%) |
Oct 14, 2008 | 17.28 | 17.34 | 15.29 | 16.15 | 197,759,408 | -0.12(-0.71%) |
Oct 13, 2008 | 17.25 | 17.29 | 15.76 | 16.26 | 183,785,360 | -0.39(-2.33%) |
Oct 10, 2008 | 14.48 | 16.65 | 14.25 | 16.65 | 355,468,320 | +1.93(+13.10%) |
Oct 09, 2008 | 16.57 | 16.74 | 14.71 | 14.72 | 202,906,016 | -1.27(-7.94%) |
Oct 08, 2008 | 15.50 | 17.03 | 15.41 | 15.99 | 179,207,520 | +0.27(+1.72%) |
Oct 07, 2008 | 17.25 | 17.54 | 15.64 | 15.72 | 204,056,112 | -0.84(-5.05%) |
Oct 06, 2008 | 15.91 | 16.94 | 15.25 | 16.56 | 238,323,840 | -0.15(-0.88%) |
Oct 03, 2008 | 17.58 | 17.81 | 16.64 | 16.70 | 0 | -0.45(-2.62%) |
Oct 02, 2008 | 17.68 | 17.73 | 17.04 | 17.15 | 671,169,472 | -1.82(-9.59%) |
Oct 01, 2008 | 18.59 | 19.94 | 16.77 | 18.97 | 234,951,472 | -0.77(-3.92%) |
Sep 30, 2008 | 18.48 | 20.17 | 18.48 | 19.75 | 98,110,032 | +1.86(+10.39%) |
Sep 29, 2008 | 19.45 | 19.86 | 17.89 | 17.89 | 97,005,344 | -1.66(-8.52%) |
Sep 26, 2008 | 19.17 | 19.99 | 18.99 | 19.55 | 0 | -0.33(-1.67%) |
Sep 25, 2008 | 18.32 | 20.32 | 18.20 | 19.89 | 135,364,064 | +0.84(+4.43%) |
Sep 24, 2008 | 19.42 | 19.42 | 18.44 | 19.04 | 78,431,280 | -0.28(-1.44%) |
Sep 23, 2008 | 19.64 | 19.86 | 19.10 | 19.32 | 82,797,160 | -0.93(-4.59%) |
Sep 22, 2008 | 21.20 | 21.28 | 19.86 | 20.25 | 72,273,792 | -0.36(-1.77%) |
Sep 19, 2008 | 22.55 | 22.61 | 19.76 | 20.61 | 0 | +1.42(+7.38%) |
Sep 18, 2008 | 18.38 | 19.77 | 17.18 | 19.20 | 269,269,984 | +2.23(+13.17%) |
Sep 17, 2008 | 17.40 | 17.68 | 16.17 | 16.96 | 314,162,272 | -1.21(-6.66%) |
Sep 16, 2008 | 16.08 | 18.44 | 16.07 | 18.17 | 251,438,480 | +0.33(+1.87%) |
Sep 15, 2008 | 18.00 | 18.89 | 17.34 | 17.84 | 239,442,736 | -1.56(-8.04%) |
Sep 12, 2008 | 20.11 | 20.12 | 19.09 | 19.40 | 213,141,184 | -1.02(-5.01%) |
Sep 11, 2008 | 20.09 | 20.55 | 19.47 | 20.42 | 113,202,248 | +0.05(+0.25%) |
Sep 10, 2008 | 20.57 | 20.62 | 20.12 | 20.37 | 77,019,184 | -0.02(-0.11%) |
Sep 09, 2008 | 21.00 | 21.23 | 20.35 | 20.39 | 99,970,560 | -0.70(-3.33%) |
Sep 08, 2008 | 20.94 | 21.15 | 20.49 | 21.10 | 116,559,608 | +0.88(+4.34%) |
Sep 05, 2008 | 19.94 | 20.26 | 19.86 | 20.22 | 0 | +0.13(+0.65%) |
Sep 04, 2008 | 20.59 | 20.66 | 20.02 | 20.09 | 83,138,936 | -0.63(-3.05%) |
Sep 03, 2008 | 20.63 | 20.81 | 20.52 | 20.72 | 51,161,020 | +0.03(+0.14%) |
Sep 02, 2008 | 20.70 | 21.14 | 20.63 | 20.69 | 81,068,480 | +0.31(+1.53%) |
Aug 29, 2008 | 20.87 | 20.94 | 20.36 | 20.38 | 0 | -0.53(-2.53%) |
Aug 28, 2008 | 20.56 | 20.97 | 20.52 | 20.91 | 58,859,900 | +0.44(+2.16%) |
Aug 27, 2008 | 20.50 | 20.73 | 20.35 | 20.47 | 46,074,940 | -0.04(-0.18%) |
Aug 26, 2008 | 20.66 | 20.66 | 20.29 | 20.50 | 55,557,932 | -0.04(-0.18%) |
Aug 25, 2008 | 21.06 | 21.06 | 20.44 | 20.54 | 59,396,444 | -0.58(-2.75%) |
Aug 22, 2008 | 20.97 | 21.21 | 20.92 | 21.12 | 0 | +0.27(+1.29%) |
Aug 21, 2008 | 20.52 | 20.90 | 20.45 | 20.85 | 51,883,908 | +0.07(+0.35%) |
Aug 20, 2008 | 20.84 | 20.98 | 20.37 | 20.78 | 56,072,088 | -0.04(-0.21%) |
Aug 19, 2008 | 21.18 | 21.21 | 20.63 | 20.82 | 58,009,320 | -0.46(-2.18%) |
Aug 18, 2008 | 21.73 | 21.98 | 21.14 | 21.29 | 57,990,748 | -0.33(-1.51%) |
Aug 15, 2008 | 21.51 | 21.79 | 21.41 | 21.61 | 0 | +0.20(+0.95%) |
Aug 14, 2008 | 21.12 | 21.68 | 21.04 | 21.41 | 49,482,980 | +0.15(+0.72%) |
Aug 13, 2008 | 21.45 | 21.51 | 21.09 | 21.26 | 53,342,052 | -0.31(-1.45%) |
Aug 12, 2008 | 21.70 | 21.89 | 21.44 | 21.57 | 52,125,268 | -0.15(-0.70%) |
Aug 11, 2008 | 21.48 | 22.04 | 21.37 | 21.72 | 67,729,696 | +0.22(+1.05%) |
Aug 08, 2008 | 20.73 | 21.57 | 20.72 | 21.50 | 84,107,880 | +0.78(+3.75%) |
Aug 07, 2008 | 20.86 | 21.09 | 20.66 | 20.72 | 57,282,660 | -0.31(-1.48%) |
Aug 06, 2008 | 21.15 | 21.16 | 20.84 | 21.03 | 53,661,004 | -0.18(-0.85%) |
Aug 05, 2008 | 20.58 | 21.21 | 20.58 | 21.21 | 72,031,280 | +0.78(+3.83%) |
Aug 04, 2008 | 20.41 | 20.62 | 20.13 | 20.43 | 50,822,540 | -0.03(-0.14%) |