Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.72 | 13.67 | 11.57 | 12.92 | 56,725,796 | +1.02(+8.58%) |
Oct 30, 2008 | 11.64 | 12.05 | 11.03 | 11.90 | 58,293,108 | +0.98(+9.01%) |
Oct 29, 2008 | 11.09 | 12.23 | 9.909 | 10.91 | 84,660,040 | -0.33(-2.89%) |
Oct 28, 2008 | 11.10 | 11.46 | 7.506 | 11.24 | 169,993,648 | +1.09(+10.71%) |
Oct 27, 2008 | 11.37 | 12.07 | 10.15 | 10.15 | 58,048,452 | -2.06(-16.89%) |
Oct 24, 2008 | 11.51 | 12.63 | 11.37 | 12.22 | 57,638,256 | -1.15(-8.63%) |
Oct 23, 2008 | 14.21 | 14.60 | 12.86 | 13.37 | 53,619,488 | -0.92(-6.47%) |
Oct 22, 2008 | 14.28 | 14.93 | 13.41 | 14.29 | 51,253,264 | -0.64(-4.31%) |
Oct 21, 2008 | 14.89 | 15.88 | 14.30 | 14.94 | 54,351,548 | +0.32(+2.18%) |
Oct 20, 2008 | 14.92 | 15.37 | 14.10 | 14.62 | 44,588,588 | +0.39(+2.75%) |
Oct 17, 2008 | 13.29 | 14.98 | 12.96 | 14.23 | 0 | +0.41(+2.94%) |
Oct 16, 2008 | 13.75 | 14.23 | 12.52 | 13.82 | 85,359,592 | +0.41(+3.09%) |
Oct 15, 2008 | 14.96 | 15.13 | 13.02 | 13.41 | 117,455,264 | -2.82(-17.37%) |
Oct 14, 2008 | 15.68 | 17.90 | 15.20 | 16.22 | 187,320,432 | +2.84(+21.21%) |
Oct 13, 2008 | 11.41 | 14.09 | 9.362 | 13.38 | 270,039,360 | +6.23(+86.98%) |
Oct 10, 2008 | 6.796 | 8.356 | 4.962 | 7.158 | 279,731,872 | -2.05(-22.25%) |
Oct 09, 2008 | 13.30 | 13.53 | 8.837 | 9.206 | 139,113,856 | -3.22(-25.89%) |
Oct 08, 2008 | 12.56 | 14.40 | 12.00 | 12.42 | 55,393,032 | -0.63(-4.82%) |
Oct 07, 2008 | 17.95 | 17.95 | 10.45 | 13.05 | 122,378,328 | -4.33(-24.89%) |
Oct 06, 2008 | 16.63 | 18.04 | 14.92 | 17.38 | 36,536,784 | -0.31(-1.76%) |
Oct 03, 2008 | 18.04 | 19.77 | 16.65 | 17.69 | 0 | +0.52(+3.06%) |
Oct 02, 2008 | 17.68 | 18.58 | 17.08 | 17.16 | 24,181,338 | -0.89(-4.95%) |
Oct 01, 2008 | 16.80 | 18.39 | 16.09 | 18.06 | 48,857,312 | +1.05(+6.17%) |
Sep 30, 2008 | 16.27 | 18.75 | 15.91 | 17.01 | 51,687,020 | +1.49(+9.58%) |
Sep 29, 2008 | 18.31 | 18.36 | 14.15 | 15.52 | 71,300,312 | -2.78(-15.19%) |
Sep 26, 2008 | 17.55 | 20.04 | 17.39 | 18.30 | 0 | -1.74(-8.67%) |
Sep 25, 2008 | 18.59 | 20.66 | 17.05 | 20.04 | 46,185,672 | +1.71(+9.32%) |
Sep 24, 2008 | 21.44 | 21.70 | 17.60 | 18.33 | 60,407,620 | -2.37(-11.46%) |
Sep 23, 2008 | 19.78 | 20.76 | 18.75 | 20.71 | 47,622,500 | +0.67(+3.36%) |
Sep 22, 2008 | 22.75 | 23.40 | 19.68 | 20.03 | 76,397,200 | -0.09(-0.44%) |
Sep 19, 2008 | 24.59 | 25.04 | 18.34 | 20.12 | 0 | +3.45(+20.67%) |
Sep 18, 2008 | 14.94 | 18.28 | 8.652 | 16.68 | 434,414,496 | +0.59(+3.68%) |
Sep 17, 2008 | 16.88 | 19.31 | 11.89 | 16.08 | 444,899,456 | -5.14(-24.22%) |
Sep 16, 2008 | 17.67 | 22.92 | 17.16 | 21.22 | 160,827,008 | -2.58(-10.84%) |
Sep 15, 2008 | 24.62 | 25.88 | 22.72 | 23.80 | 91,553,904 | -3.73(-13.54%) |
Sep 12, 2008 | 28.09 | 29.50 | 27.40 | 27.53 | 0 | -1.09(-3.82%) |
Sep 11, 2008 | 26.56 | 29.25 | 26.35 | 28.62 | 49,136,716 | -0.16(-0.54%) |
Sep 10, 2008 | 29.66 | 29.98 | 28.16 | 28.78 | 33,121,668 | -1.09(-3.66%) |
Sep 09, 2008 | 31.51 | 31.95 | 29.62 | 29.87 | 37,077,860 | -2.12(-6.63%) |
Sep 08, 2008 | 32.71 | 32.91 | 30.80 | 32.00 | 35,741,316 | +1.41(+4.62%) |
Sep 05, 2008 | 29.24 | 30.70 | 29.24 | 30.58 | 0 | +0.75(+2.53%) |
Sep 04, 2008 | 30.61 | 31.33 | 29.54 | 29.83 | 25,580,758 | -1.35(-4.34%) |
Sep 03, 2008 | 30.37 | 31.26 | 30.12 | 31.18 | 16,702,288 | +0.64(+2.11%) |
Sep 02, 2008 | 31.03 | 31.81 | 29.97 | 30.54 | 22,744,818 | +0.35(+1.15%) |
Aug 29, 2008 | 29.64 | 30.53 | 29.59 | 30.19 | 0 | +0.17(+0.57%) |
Aug 28, 2008 | 29.21 | 30.18 | 28.95 | 30.02 | 16,589,320 | +1.15(+3.97%) |
Aug 27, 2008 | 28.57 | 28.99 | 28.11 | 28.88 | 12,826,993 | +0.35(+1.22%) |
Aug 26, 2008 | 28.24 | 28.69 | 27.93 | 28.53 | 11,461,726 | +0.27(+0.94%) |
Aug 25, 2008 | 28.33 | 28.60 | 28.06 | 28.26 | 16,657,556 | -0.50(-1.72%) |
Aug 22, 2008 | 28.12 | 28.94 | 28.00 | 28.76 | 0 | +1.35(+4.94%) |
Aug 21, 2008 | 27.03 | 27.76 | 26.92 | 27.40 | 21,211,864 | -0.25(-0.91%) |
Aug 20, 2008 | 28.40 | 28.53 | 26.77 | 27.66 | 35,988,572 | -0.50(-1.79%) |
Aug 19, 2008 | 28.84 | 28.84 | 27.66 | 28.16 | 24,263,088 | -1.12(-3.81%) |
Aug 18, 2008 | 30.28 | 30.28 | 29.05 | 29.28 | 17,745,186 | -0.95(-3.16%) |
Aug 15, 2008 | 30.10 | 30.60 | 29.78 | 30.23 | 0 | +0.18(+0.59%) |
Aug 14, 2008 | 29.63 | 30.30 | 29.28 | 30.05 | 20,097,614 | +0.36(+1.22%) |
Aug 13, 2008 | 31.16 | 31.30 | 28.85 | 29.69 | 38,869,168 | -1.74(-5.53%) |
Aug 12, 2008 | 32.74 | 32.80 | 30.55 | 31.43 | 30,615,542 | -2.14(-6.37%) |
Aug 11, 2008 | 33.11 | 34.44 | 32.77 | 33.56 | 21,707,784 | +0.26(+0.78%) |
Aug 08, 2008 | 31.53 | 33.84 | 31.50 | 33.31 | 31,207,866 | +1.76(+5.58%) |
Aug 07, 2008 | 31.33 | 32.24 | 31.25 | 31.55 | 29,443,766 | -0.38(-1.20%) |
Aug 06, 2008 | 31.72 | 32.17 | 31.27 | 31.93 | 17,551,222 | -0.01(-0.05%) |
Aug 05, 2008 | 30.99 | 32.34 | 30.72 | 31.95 | 27,069,590 | +1.27(+4.15%) |
Aug 04, 2008 | 29.99 | 31.43 | 29.65 | 30.67 | 24,657,290 | +0.27(+0.90%) |