Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.83 | 13.80 | 11.68 | 13.04 | 56,206,384 | +1.03(+8.58%) |
Oct 30, 2008 | 11.75 | 12.16 | 11.13 | 12.01 | 57,759,348 | +0.99(+9.01%) |
Oct 29, 2008 | 11.19 | 12.34 | 10.00 | 11.02 | 83,884,848 | -0.33(-2.89%) |
Oct 28, 2008 | 11.20 | 11.57 | 7.575 | 11.34 | 168,437,088 | +1.10(+10.71%) |
Oct 27, 2008 | 11.47 | 12.18 | 10.25 | 10.25 | 57,516,928 | -2.08(-16.89%) |
Oct 24, 2008 | 11.62 | 12.75 | 11.48 | 12.33 | 57,110,488 | -1.16(-8.63%) |
Oct 23, 2008 | 14.34 | 14.74 | 12.98 | 13.49 | 53,128,520 | -0.93(-6.47%) |
Oct 22, 2008 | 14.41 | 15.07 | 13.53 | 14.43 | 50,783,960 | -0.65(-4.31%) |
Oct 21, 2008 | 15.03 | 16.03 | 14.43 | 15.08 | 53,853,876 | +0.32(+2.17%) |
Oct 20, 2008 | 15.05 | 15.52 | 14.23 | 14.75 | 44,180,308 | +0.40(+2.75%) |
Oct 17, 2008 | 13.41 | 15.12 | 13.08 | 14.36 | 0 | +0.41(+2.94%) |
Oct 16, 2008 | 13.88 | 14.37 | 12.63 | 13.95 | 84,577,992 | +0.42(+3.09%) |
Oct 15, 2008 | 15.10 | 15.27 | 13.14 | 13.53 | 116,379,784 | -2.84(-17.37%) |
Oct 14, 2008 | 15.83 | 18.06 | 15.34 | 16.37 | 185,605,232 | +2.87(+21.22%) |
Oct 13, 2008 | 11.52 | 14.22 | 9.448 | 13.51 | 267,566,720 | +6.28(+86.98%) |
Oct 10, 2008 | 6.859 | 8.433 | 5.008 | 7.224 | 277,170,496 | -2.07(-22.25%) |
Oct 09, 2008 | 13.42 | 13.66 | 8.918 | 9.291 | 137,840,064 | -3.25(-25.89%) |
Oct 08, 2008 | 12.68 | 14.53 | 12.11 | 12.54 | 54,885,824 | -0.63(-4.82%) |
Oct 07, 2008 | 18.12 | 18.12 | 10.55 | 13.17 | 121,257,760 | -4.37(-24.89%) |
Oct 06, 2008 | 16.78 | 18.21 | 15.05 | 17.54 | 36,202,236 | -0.31(-1.76%) |
Oct 03, 2008 | 18.21 | 19.95 | 16.80 | 17.85 | 0 | +0.53(+3.06%) |
Oct 02, 2008 | 17.84 | 18.75 | 17.24 | 17.32 | 23,959,920 | -0.90(-4.95%) |
Oct 01, 2008 | 16.96 | 18.56 | 16.24 | 18.22 | 48,409,948 | +1.06(+6.17%) |
Sep 30, 2008 | 16.42 | 18.93 | 16.06 | 17.16 | 51,213,744 | +1.50(+9.58%) |
Sep 29, 2008 | 18.48 | 18.53 | 14.28 | 15.66 | 70,647,448 | -2.81(-15.19%) |
Sep 26, 2008 | 17.71 | 20.22 | 17.55 | 18.47 | 0 | -1.75(-8.67%) |
Sep 25, 2008 | 18.76 | 20.85 | 17.21 | 20.22 | 45,762,772 | +1.72(+9.32%) |
Sep 24, 2008 | 21.64 | 21.90 | 17.76 | 18.50 | 59,854,492 | -2.40(-11.46%) |
Sep 23, 2008 | 19.96 | 20.95 | 18.93 | 20.90 | 47,186,440 | +0.68(+3.36%) |
Sep 22, 2008 | 22.96 | 23.62 | 19.86 | 20.22 | 75,697,664 | -0.09(-0.44%) |
Sep 19, 2008 | 24.81 | 25.27 | 18.51 | 20.31 | 0 | +3.48(+20.67%) |
Sep 18, 2008 | 15.08 | 18.45 | 8.732 | 16.83 | 430,436,736 | +0.60(+3.68%) |
Sep 17, 2008 | 17.04 | 19.49 | 12.00 | 16.23 | 440,825,728 | -5.19(-24.22%) |
Sep 16, 2008 | 17.83 | 23.13 | 17.32 | 21.42 | 159,354,384 | -2.60(-10.84%) |
Sep 15, 2008 | 24.85 | 26.12 | 22.93 | 24.02 | 90,715,584 | -3.76(-13.54%) |
Sep 12, 2008 | 28.34 | 29.78 | 27.65 | 27.78 | 0 | -1.10(-3.82%) |
Sep 11, 2008 | 26.81 | 29.52 | 26.59 | 28.89 | 48,686,792 | -0.16(-0.54%) |
Sep 10, 2008 | 29.93 | 30.26 | 28.42 | 29.05 | 32,818,386 | -1.10(-3.66%) |
Sep 09, 2008 | 31.80 | 32.24 | 29.90 | 30.15 | 36,738,356 | -2.14(-6.63%) |
Sep 08, 2008 | 33.02 | 33.21 | 31.08 | 32.29 | 35,414,048 | +1.43(+4.62%) |
Sep 05, 2008 | 29.51 | 30.98 | 29.51 | 30.87 | 0 | +0.76(+2.53%) |
Sep 04, 2008 | 30.90 | 31.62 | 29.81 | 30.11 | 25,346,526 | -1.37(-4.34%) |
Sep 03, 2008 | 30.65 | 31.55 | 30.40 | 31.47 | 16,549,352 | +0.65(+2.11%) |
Sep 02, 2008 | 31.31 | 32.11 | 30.25 | 30.82 | 22,536,554 | +0.35(+1.15%) |
Aug 29, 2008 | 29.91 | 30.81 | 29.86 | 30.47 | 0 | +0.17(+0.57%) |
Aug 28, 2008 | 29.48 | 30.46 | 29.22 | 30.30 | 16,437,419 | +1.16(+3.97%) |
Aug 27, 2008 | 28.83 | 29.25 | 28.37 | 29.14 | 12,709,542 | +0.35(+1.22%) |
Aug 26, 2008 | 28.50 | 28.96 | 28.19 | 28.79 | 11,356,776 | +0.27(+0.94%) |
Aug 25, 2008 | 28.59 | 28.87 | 28.32 | 28.52 | 16,505,030 | -0.50(-1.72%) |
Aug 22, 2008 | 28.38 | 29.20 | 28.25 | 29.02 | 0 | +1.37(+4.94%) |
Aug 21, 2008 | 27.28 | 28.02 | 27.17 | 27.66 | 21,017,638 | -0.25(-0.91%) |
Aug 20, 2008 | 28.67 | 28.79 | 27.02 | 27.91 | 35,659,040 | -0.51(-1.79%) |
Aug 19, 2008 | 29.11 | 29.11 | 27.91 | 28.42 | 24,040,922 | -1.13(-3.81%) |
Aug 18, 2008 | 30.56 | 30.56 | 29.32 | 29.55 | 17,582,700 | -0.96(-3.16%) |
Aug 15, 2008 | 30.37 | 30.88 | 30.05 | 30.51 | 0 | +0.18(+0.59%) |
Aug 14, 2008 | 29.90 | 30.58 | 29.55 | 30.33 | 19,913,588 | +0.37(+1.22%) |
Aug 13, 2008 | 31.45 | 31.59 | 29.11 | 29.96 | 38,513,260 | -1.75(-5.53%) |
Aug 12, 2008 | 33.05 | 33.10 | 30.83 | 31.72 | 30,335,210 | -2.16(-6.37%) |
Aug 11, 2008 | 33.41 | 34.76 | 33.07 | 33.87 | 21,509,014 | +0.26(+0.78%) |
Aug 08, 2008 | 31.82 | 34.15 | 31.79 | 33.61 | 30,922,108 | +1.78(+5.58%) |
Aug 07, 2008 | 31.62 | 32.54 | 31.54 | 31.84 | 29,174,162 | -0.39(-1.20%) |
Aug 06, 2008 | 32.02 | 32.46 | 31.56 | 32.23 | 17,390,514 | -0.01(-0.05%) |
Aug 05, 2008 | 31.28 | 32.64 | 31.01 | 32.24 | 26,821,726 | +1.28(+4.15%) |
Aug 04, 2008 | 30.27 | 31.73 | 29.93 | 30.96 | 24,431,514 | +0.28(+0.90%) |