Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.32 | 15.38 | 15.16 | 15.31 | 41,439,016 | -0.20(-1.32%) |
Nov 26, 2008 | 14.94 | 15.65 | 14.94 | 15.51 | 105,251,856 | +0.38(+2.50%) |
Nov 25, 2008 | 15.79 | 15.85 | 14.80 | 15.13 | 122,777,872 | -0.53(-3.38%) |
Nov 24, 2008 | 15.06 | 15.85 | 15.04 | 15.66 | 165,494,288 | +0.76(+5.13%) |
Nov 21, 2008 | 13.64 | 14.91 | 13.61 | 14.90 | 207,704,784 | +1.63(+12.26%) |
Nov 20, 2008 | 13.71 | 14.26 | 13.25 | 13.27 | 184,247,536 | -0.58(-4.16%) |
Nov 19, 2008 | 14.86 | 15.10 | 13.82 | 13.85 | 136,067,920 | -1.01(-6.78%) |
Nov 18, 2008 | 14.76 | 14.88 | 14.19 | 14.85 | 143,933,168 | +0.23(+1.55%) |
Nov 17, 2008 | 14.94 | 15.32 | 14.50 | 14.63 | 128,508,432 | -0.56(-3.69%) |
Nov 14, 2008 | 15.57 | 16.16 | 14.88 | 15.19 | 127,634,064 | -0.90(-5.60%) |
Nov 13, 2008 | 15.25 | 16.09 | 14.19 | 16.09 | 196,045,008 | +0.72(+4.68%) |
Nov 12, 2008 | 15.81 | 15.90 | 15.35 | 15.37 | 119,023,608 | -0.68(-4.24%) |
Nov 11, 2008 | 16.12 | 16.13 | 15.74 | 16.05 | 103,048,856 | -0.08(-0.47%) |
Nov 10, 2008 | 16.54 | 16.63 | 16.04 | 16.13 | 88,641,176 | -0.15(-0.93%) |
Nov 07, 2008 | 16.14 | 16.31 | 15.90 | 16.28 | 94,130,616 | +0.47(+2.97%) |
Nov 06, 2008 | 16.56 | 16.72 | 15.79 | 15.81 | 126,159,232 | -0.91(-5.43%) |
Nov 05, 2008 | 17.66 | 17.67 | 16.69 | 16.72 | 107,239,528 | -1.10(-6.16%) |
Nov 04, 2008 | 17.51 | 17.91 | 17.31 | 17.81 | 95,270,608 | +0.69(+4.02%) |
Nov 03, 2008 | 17.20 | 17.34 | 16.81 | 17.12 | 81,794,520 | +0.22(+1.30%) |
Oct 31, 2008 | 17.06 | 17.34 | 16.75 | 16.91 | 122,916,104 | -0.23(-1.33%) |
Oct 30, 2008 | 17.93 | 18.08 | 16.95 | 17.13 | 125,839,272 | -0.28(-1.61%) |
Oct 29, 2008 | 17.51 | 18.15 | 17.19 | 17.41 | 147,615,440 | -0.08(-0.43%) |
Oct 28, 2008 | 16.38 | 17.57 | 16.16 | 17.49 | 177,123,360 | +1.45(+9.06%) |
Oct 27, 2008 | 16.41 | 16.63 | 15.91 | 16.03 | 155,453,120 | -0.59(-3.55%) |
Oct 24, 2008 | 15.94 | 17.31 | 15.86 | 16.63 | 203,311,616 | -0.27(-1.61%) |
Oct 23, 2008 | 16.31 | 17.10 | 15.81 | 16.90 | 204,204,240 | +0.60(+3.67%) |
Oct 22, 2008 | 17.44 | 17.46 | 15.82 | 16.30 | 198,138,464 | -1.39(-7.83%) |
Oct 21, 2008 | 18.40 | 18.93 | 17.62 | 17.68 | 132,550,992 | -1.03(-5.50%) |
Oct 20, 2008 | 18.32 | 18.74 | 17.42 | 18.71 | 123,468,904 | +0.60(+3.30%) |
Oct 17, 2008 | 17.84 | 19.01 | 17.65 | 18.12 | 176,572,016 | -0.20(-1.07%) |
Oct 16, 2008 | 17.36 | 18.31 | 16.13 | 18.31 | 212,835,104 | +1.16(+6.75%) |
Oct 15, 2008 | 18.00 | 18.36 | 17.02 | 17.16 | 149,610,752 | -1.09(-5.98%) |
Oct 14, 2008 | 19.42 | 19.48 | 17.87 | 18.25 | 218,838,912 | -1.06(-5.49%) |
Oct 13, 2008 | 17.31 | 19.31 | 17.13 | 19.31 | 191,432,784 | +3.03(+18.61%) |
Oct 10, 2008 | 16.50 | 16.92 | 15.63 | 16.28 | 301,809,728 | -0.61(-3.59%) |
Oct 09, 2008 | 17.99 | 18.10 | 16.71 | 16.88 | 174,287,120 | -0.54(-3.09%) |
Oct 08, 2008 | 17.34 | 18.40 | 17.03 | 17.42 | 226,667,104 | -0.17(-0.95%) |
Oct 07, 2008 | 18.91 | 19.09 | 17.52 | 17.59 | 192,773,184 | -1.27(-6.74%) |
Oct 06, 2008 | 19.40 | 19.68 | 18.28 | 18.86 | 193,343,632 | -1.07(-5.36%) |
Oct 03, 2008 | 19.96 | 20.80 | 19.87 | 19.93 | 153,314,176 | +0.05(+0.27%) |
Oct 02, 2008 | 19.82 | 20.08 | 19.46 | 19.87 | 123,924,072 | -0.17(-0.87%) |
Oct 01, 2008 | 19.97 | 20.43 | 19.90 | 20.05 | 117,502,752 | -0.16(-0.79%) |
Sep 30, 2008 | 19.51 | 20.21 | 19.34 | 20.21 | 141,601,312 | +1.27(+6.72%) |
Sep 29, 2008 | 20.40 | 20.94 | 18.93 | 18.93 | 177,476,208 | -1.81(-8.72%) |
Sep 26, 2008 | 19.81 | 20.86 | 19.79 | 20.74 | 133,072,568 | +0.60(+2.97%) |
Sep 25, 2008 | 19.55 | 20.35 | 19.49 | 20.15 | 126,999,264 | +0.67(+3.46%) |
Sep 24, 2008 | 19.37 | 19.75 | 19.27 | 19.47 | 106,002,072 | +0.21(+1.10%) |
Sep 23, 2008 | 19.43 | 19.81 | 19.18 | 19.26 | 121,765,768 | +0.03(+0.16%) |
Sep 22, 2008 | 19.85 | 19.93 | 19.17 | 19.23 | 138,906,224 | +0.18(+0.95%) |
Sep 19, 2008 | 19.96 | 19.99 | 17.79 | 19.05 | 178,244,208 | -0.08(-0.40%) |
Sep 18, 2008 | 18.78 | 19.19 | 18.18 | 19.12 | 174,693,088 | +0.52(+2.81%) |
Sep 17, 2008 | 19.48 | 19.59 | 18.55 | 18.60 | 136,841,200 | -1.08(-5.46%) |
Sep 16, 2008 | 19.75 | 20.05 | 19.32 | 19.68 | 147,512,432 | -0.63(-3.09%) |
Sep 15, 2008 | 20.38 | 20.81 | 20.24 | 20.30 | 108,755,936 | -0.61(-2.90%) |
Sep 12, 2008 | 20.55 | 21.00 | 20.40 | 20.91 | 99,897,264 | +0.21(+1.02%) |
Sep 11, 2008 | 19.76 | 20.79 | 19.71 | 20.70 | 96,310,056 | +0.68(+3.40%) |
Sep 10, 2008 | 20.08 | 20.33 | 19.87 | 20.02 | 99,151,360 | +0.26(+1.30%) |
Sep 09, 2008 | 19.84 | 20.14 | 19.72 | 19.76 | 113,194,000 | -0.02(-0.08%) |
Sep 08, 2008 | 19.84 | 19.93 | 19.43 | 19.77 | 82,041,768 | +0.36(+1.83%) |
Sep 05, 2008 | 19.71 | 19.85 | 19.40 | 19.42 | 108,716,464 | -0.53(-2.66%) |
Sep 04, 2008 | 20.24 | 20.36 | 19.95 | 19.95 | 87,366,472 | -0.42(-2.04%) |
Sep 03, 2008 | 20.44 | 20.58 | 20.32 | 20.36 | 75,459,624 | -0.15(-0.74%) |