Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.49 | 19.93 | 18.91 | 19.85 | 40,963,540 | +0.17(+0.84%) |
Nov 26, 2008 | 18.11 | 19.79 | 17.75 | 19.69 | 82,369,856 | +1.17(+6.31%) |
Nov 25, 2008 | 18.54 | 19.52 | 16.36 | 18.52 | 114,141,744 | +0.64(+3.57%) |
Nov 24, 2008 | 15.79 | 17.98 | 15.63 | 17.88 | 144,560,720 | +2.93(+19.58%) |
Nov 21, 2008 | 15.75 | 16.15 | 13.67 | 14.95 | 203,241,280 | -0.53(-3.42%) |
Nov 20, 2008 | 16.41 | 17.48 | 15.12 | 15.48 | 161,348,384 | -1.29(-7.66%) |
Nov 19, 2008 | 18.62 | 18.69 | 16.68 | 16.77 | 126,136,992 | -1.92(-10.29%) |
Nov 18, 2008 | 19.22 | 19.49 | 17.75 | 18.69 | 118,785,496 | -0.43(-2.26%) |
Nov 17, 2008 | 19.37 | 19.74 | 18.37 | 19.12 | 93,768,032 | -0.62(-3.13%) |
Nov 14, 2008 | 19.38 | 20.54 | 18.99 | 19.74 | 0 | -0.25(-1.24%) |
Nov 13, 2008 | 18.90 | 20.16 | 17.69 | 19.99 | 125,171,192 | +1.23(+6.56%) |
Nov 12, 2008 | 19.46 | 20.22 | 18.76 | 18.76 | 93,750,032 | -1.05(-5.31%) |
Nov 11, 2008 | 19.34 | 20.29 | 19.20 | 19.81 | 94,539,456 | +0.14(+0.73%) |
Nov 10, 2008 | 20.57 | 20.63 | 19.27 | 19.67 | 117,480,096 | -0.60(-2.98%) |
Nov 07, 2008 | 18.83 | 20.27 | 18.59 | 20.27 | 424,433,824 | +0.50(+2.54%) |
Nov 06, 2008 | 20.46 | 21.28 | 19.24 | 19.77 | 175,356,720 | -2.00(-9.19%) |
Nov 05, 2008 | 23.80 | 24.05 | 21.51 | 21.77 | 78,326,304 | -2.36(-9.77%) |
Nov 04, 2008 | 23.69 | 24.22 | 23.31 | 24.13 | 68,519,408 | +0.90(+3.88%) |
Nov 03, 2008 | 23.47 | 23.69 | 22.96 | 23.23 | 54,374,284 | -0.17(-0.73%) |
Oct 31, 2008 | 21.71 | 23.75 | 21.67 | 23.40 | 92,205,320 | +1.52(+6.94%) |
Oct 30, 2008 | 22.78 | 22.85 | 21.80 | 21.88 | 84,240,984 | -0.19(-0.84%) |
Oct 29, 2008 | 23.40 | 23.51 | 21.89 | 22.06 | 101,826,336 | -1.61(-6.82%) |
Oct 28, 2008 | 21.82 | 23.68 | 20.99 | 23.68 | 91,588,336 | +2.49(+11.77%) |
Oct 27, 2008 | 20.90 | 22.09 | 20.79 | 21.18 | 70,683,280 | -0.05(-0.26%) |
Oct 24, 2008 | 19.95 | 21.99 | 19.93 | 21.24 | 72,838,472 | -0.29(-1.34%) |
Oct 23, 2008 | 21.45 | 21.92 | 20.04 | 21.53 | 91,868,456 | +0.02(+0.10%) |
Oct 22, 2008 | 21.88 | 22.33 | 20.49 | 21.51 | 94,768,728 | -0.92(-4.11%) |
Oct 21, 2008 | 21.70 | 23.36 | 21.67 | 22.43 | 76,890,912 | +0.28(+1.27%) |
Oct 20, 2008 | 22.49 | 22.68 | 21.37 | 22.15 | 75,875,560 | +0.12(+0.53%) |
Oct 17, 2008 | 22.95 | 23.67 | 21.83 | 22.03 | 97,544,832 | -1.26(-5.43%) |
Oct 16, 2008 | 22.60 | 23.58 | 20.64 | 23.29 | 107,626,160 | +0.38(+1.65%) |
Oct 15, 2008 | 22.19 | 24.07 | 22.00 | 22.92 | 138,232,400 | -0.12(-0.51%) |
Oct 14, 2008 | 22.66 | 23.48 | 21.84 | 23.03 | 140,340,064 | +2.14(+10.26%) |
Oct 13, 2008 | 21.06 | 21.30 | 18.94 | 20.89 | 100,888,208 | +1.44(+7.38%) |
Oct 10, 2008 | 17.47 | 20.29 | 17.18 | 19.45 | 177,693,888 | +0.73(+3.89%) |
Oct 09, 2008 | 22.72 | 22.72 | 17.99 | 18.72 | 178,680,192 | -3.20(-14.58%) |
Oct 08, 2008 | 20.58 | 23.20 | 20.08 | 21.92 | 80,634,672 | +0.89(+4.25%) |
Oct 07, 2008 | 23.43 | 24.04 | 21.03 | 21.03 | 65,893,256 | -2.09(-9.04%) |
Oct 06, 2008 | 22.88 | 24.38 | 21.93 | 23.12 | 85,903,832 | -0.63(-2.66%) |
Oct 03, 2008 | 26.10 | 26.76 | 23.71 | 23.75 | 0 | -0.41(-1.71%) |
Oct 02, 2008 | 25.42 | 25.88 | 24.06 | 24.16 | 57,269,184 | -1.06(-4.20%) |
Oct 01, 2008 | 25.41 | 26.52 | 25.07 | 25.22 | 69,548,224 | -0.57(-2.21%) |
Sep 30, 2008 | 24.30 | 26.11 | 23.91 | 25.79 | 68,203,368 | +2.94(+12.87%) |
Sep 29, 2008 | 24.74 | 26.39 | 22.85 | 22.85 | 96,576,520 | -2.79(-10.88%) |
Sep 26, 2008 | 22.86 | 26.28 | 22.68 | 25.64 | 0 | +2.19(+9.35%) |
Sep 25, 2008 | 24.22 | 24.60 | 23.38 | 23.45 | 55,936,284 | -0.10(-0.44%) |
Sep 24, 2008 | 24.12 | 24.57 | 23.42 | 23.55 | 38,561,356 | +0.07(+0.29%) |
Sep 23, 2008 | 24.08 | 25.14 | 23.38 | 23.48 | 47,640,200 | -0.69(-2.87%) |
Sep 22, 2008 | 26.90 | 26.94 | 23.57 | 24.17 | 79,123,000 | -3.17(-11.61%) |
Sep 19, 2008 | 30.44 | 30.71 | 25.43 | 27.35 | 0 | +1.92(+7.57%) |
Sep 18, 2008 | 23.56 | 27.18 | 22.17 | 25.42 | 242,202,736 | +2.45(+10.68%) |
Sep 17, 2008 | 23.23 | 24.22 | 22.48 | 22.97 | 143,342,464 | -1.03(-4.29%) |
Sep 16, 2008 | 21.44 | 24.13 | 21.30 | 24.00 | 166,991,792 | +2.70(+12.68%) |
Sep 15, 2008 | 22.45 | 24.05 | 21.30 | 21.30 | 146,743,920 | -2.26(-9.59%) |
Sep 12, 2008 | 22.85 | 23.71 | 22.66 | 23.56 | 92,983,248 | +0.30(+1.30%) |
Sep 11, 2008 | 21.10 | 23.32 | 20.97 | 23.26 | 111,135,664 | +1.48(+6.78%) |
Sep 10, 2008 | 21.64 | 22.33 | 20.68 | 21.78 | 84,043,512 | +0.36(+1.70%) |
Sep 09, 2008 | 22.72 | 23.19 | 21.41 | 21.42 | 100,336,472 | -1.64(-7.12%) |
Sep 08, 2008 | 22.84 | 23.34 | 21.87 | 23.06 | 141,932,736 | +1.62(+7.56%) |
Sep 05, 2008 | 20.32 | 21.53 | 19.78 | 21.44 | 0 | +1.05(+5.16%) |
Sep 04, 2008 | 21.00 | 21.27 | 20.32 | 20.39 | 67,742,968 | -0.92(-4.32%) |
Sep 03, 2008 | 21.38 | 21.57 | 21.01 | 21.31 | 55,353,268 | -0.14(-0.64%) |