Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.93 | 18.08 | 17.83 | 17.96 | 27,351,194 | -0.43(-2.35%) |
Nov 26, 2008 | 16.83 | 18.48 | 16.82 | 18.39 | 93,206,384 | +1.90(+11.55%) |
Nov 25, 2008 | 17.11 | 17.11 | 16.26 | 16.49 | 66,964,692 | -0.35(-2.09%) |
Nov 24, 2008 | 16.40 | 17.44 | 16.26 | 16.84 | 82,575,936 | +0.32(+1.92%) |
Nov 21, 2008 | 15.68 | 16.69 | 14.94 | 16.52 | 160,121,216 | +2.23(+15.60%) |
Nov 20, 2008 | 15.06 | 15.63 | 14.11 | 14.29 | 111,245,776 | -0.76(-5.03%) |
Nov 19, 2008 | 15.99 | 16.24 | 14.89 | 15.05 | 86,453,472 | -1.35(-8.24%) |
Nov 18, 2008 | 16.36 | 16.68 | 15.84 | 16.40 | 70,589,016 | -0.55(-3.27%) |
Nov 17, 2008 | 17.05 | 17.67 | 16.79 | 16.95 | 52,184,064 | -0.03(-0.20%) |
Nov 14, 2008 | 17.54 | 18.30 | 16.98 | 16.98 | 94,987,968 | -1.70(-9.07%) |
Nov 13, 2008 | 16.81 | 18.91 | 15.96 | 18.68 | 132,879,288 | +2.42(+14.87%) |
Nov 12, 2008 | 16.96 | 17.25 | 16.17 | 16.26 | 90,724,504 | -0.66(-3.87%) |
Nov 11, 2008 | 17.32 | 17.69 | 15.40 | 16.92 | 78,912,312 | -1.05(-5.86%) |
Nov 10, 2008 | 18.51 | 18.59 | 17.19 | 17.97 | 104,709,016 | +0.68(+3.95%) |
Nov 07, 2008 | 16.57 | 17.39 | 16.26 | 17.29 | 104,776,304 | +1.97(+12.82%) |
Nov 06, 2008 | 16.35 | 16.57 | 15.12 | 15.32 | 92,587,616 | -1.32(-7.95%) |
Nov 05, 2008 | 18.15 | 18.20 | 16.57 | 16.65 | 85,428,656 | -1.73(-9.41%) |
Nov 04, 2008 | 17.73 | 18.51 | 17.55 | 18.38 | 69,966,472 | +1.19(+6.92%) |
Nov 03, 2008 | 17.22 | 17.28 | 16.88 | 17.19 | 53,925,512 | +0.20(+1.15%) |
Oct 31, 2008 | 16.92 | 17.32 | 16.40 | 16.99 | 66,790,620 | -0.33(-1.91%) |
Oct 30, 2008 | 16.86 | 17.37 | 16.28 | 17.32 | 105,165,664 | +2.13(+14.05%) |
Oct 29, 2008 | 15.23 | 16.24 | 14.87 | 15.19 | 81,149,880 | -0.55(-3.52%) |
Oct 28, 2008 | 14.37 | 15.93 | 13.61 | 15.74 | 125,327,632 | +2.63(+20.03%) |
Oct 27, 2008 | 13.84 | 14.26 | 13.07 | 13.12 | 85,550,936 | -1.51(-10.30%) |
Oct 24, 2008 | 14.18 | 15.15 | 14.18 | 14.62 | 74,330,296 | -1.62(-9.98%) |
Oct 23, 2008 | 16.23 | 16.56 | 15.26 | 16.24 | 74,620,376 | +0.09(+0.59%) |
Oct 22, 2008 | 17.03 | 17.13 | 15.83 | 16.15 | 84,911,128 | -1.94(-10.72%) |
Oct 21, 2008 | 18.68 | 19.17 | 17.94 | 18.09 | 63,320,460 | -1.95(-9.74%) |
Oct 20, 2008 | 18.96 | 20.23 | 18.71 | 20.04 | 66,164,452 | +1.55(+8.40%) |
Oct 17, 2008 | 18.00 | 19.82 | 17.96 | 18.48 | 61,725,772 | -1.15(-5.85%) |
Oct 16, 2008 | 18.65 | 19.75 | 17.57 | 19.63 | 92,913,400 | +1.58(+8.75%) |
Oct 15, 2008 | 19.95 | 20.05 | 17.90 | 18.05 | 63,540,776 | -3.15(-14.85%) |
Oct 14, 2008 | 22.12 | 22.44 | 20.54 | 21.20 | 69,650,280 | -1.08(-4.85%) |
Oct 13, 2008 | 20.31 | 22.40 | 19.92 | 22.28 | 65,430,400 | +3.75(+20.27%) |
Oct 10, 2008 | 17.29 | 19.11 | 16.42 | 18.52 | 80,439,296 | +0.97(+5.50%) |
Oct 09, 2008 | 19.30 | 19.56 | 17.56 | 17.56 | 62,123,536 | -1.41(-7.44%) |
Oct 08, 2008 | 18.59 | 19.87 | 18.29 | 18.97 | 62,889,132 | -0.20(-1.02%) |
Oct 07, 2008 | 20.58 | 21.21 | 18.88 | 19.17 | 65,453,144 | -1.16(-5.71%) |
Oct 06, 2008 | 20.57 | 20.75 | 19.22 | 20.33 | 67,108,528 | -1.50(-6.88%) |
Oct 03, 2008 | 22.44 | 23.21 | 21.75 | 21.83 | 33,739,780 | -0.26(-1.18%) |
Oct 02, 2008 | 23.11 | 23.11 | 22.04 | 22.09 | 30,520,596 | -1.04(-4.50%) |
Oct 01, 2008 | 22.76 | 23.36 | 22.27 | 23.13 | 36,605,640 | -0.15(-0.63%) |
Sep 30, 2008 | 22.54 | 23.28 | 21.90 | 23.28 | 53,558,260 | +2.42(+11.63%) |
Sep 29, 2008 | 22.85 | 22.89 | 20.56 | 20.85 | 71,556,544 | -3.56(-14.58%) |
Sep 26, 2008 | 23.91 | 24.56 | 23.77 | 24.41 | 0 | -0.70(-2.77%) |
Sep 25, 2008 | 24.69 | 25.41 | 24.54 | 25.11 | 38,185,184 | +0.66(+2.71%) |
Sep 24, 2008 | 24.40 | 24.57 | 24.11 | 24.45 | 28,780,182 | +0.30(+1.26%) |
Sep 23, 2008 | 24.41 | 25.00 | 24.03 | 24.14 | 43,963,808 | -0.59(-2.38%) |
Sep 22, 2008 | 26.06 | 26.20 | 24.73 | 24.73 | 51,738,992 | -1.65(-6.25%) |
Sep 19, 2008 | 26.27 | 27.01 | 24.99 | 26.38 | 0 | +3.13(+13.46%) |
Sep 18, 2008 | 22.16 | 23.52 | 21.24 | 23.25 | 119,970,320 | +2.39(+11.48%) |
Sep 17, 2008 | 21.81 | 22.40 | 20.43 | 20.85 | 102,983,736 | -3.05(-12.77%) |
Sep 16, 2008 | 22.37 | 24.31 | 22.29 | 23.91 | 79,327,408 | +0.38(+1.61%) |
Sep 15, 2008 | 23.85 | 24.72 | 23.49 | 23.53 | 67,531,872 | -1.75(-6.92%) |
Sep 12, 2008 | 24.50 | 25.30 | 24.38 | 25.28 | 29,097,222 | +0.08(+0.32%) |
Sep 11, 2008 | 24.55 | 25.24 | 24.35 | 25.20 | 42,702,396 | -0.53(-2.07%) |
Sep 10, 2008 | 25.62 | 26.01 | 25.22 | 25.73 | 33,190,634 | +0.36(+1.44%) |
Sep 09, 2008 | 26.49 | 26.58 | 25.33 | 25.37 | 41,075,380 | -1.40(-5.25%) |
Sep 08, 2008 | 27.37 | 27.39 | 26.20 | 26.77 | 47,092,844 | +0.32(+1.20%) |
Sep 05, 2008 | 25.82 | 26.47 | 25.47 | 26.45 | 0 | +0.66(+2.54%) |
Sep 04, 2008 | 26.62 | 26.70 | 25.80 | 25.80 | 44,076,032 | -1.34(-4.95%) |
Sep 03, 2008 | 27.30 | 27.59 | 26.98 | 27.14 | 37,558,676 | -0.77(-2.76%) |