Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.59 | 23.61 | 21.55 | 23.26 | 92,735,408 | +1.51(+6.94%) |
Oct 30, 2008 | 22.65 | 22.72 | 21.67 | 21.75 | 84,725,288 | -0.18(-0.84%) |
Oct 29, 2008 | 23.27 | 23.37 | 21.76 | 21.94 | 102,411,736 | -1.61(-6.82%) |
Oct 28, 2008 | 21.69 | 23.54 | 20.87 | 23.54 | 92,114,872 | +2.48(+11.77%) |
Oct 27, 2008 | 20.78 | 21.97 | 20.67 | 21.06 | 71,089,640 | -0.05(-0.26%) |
Oct 24, 2008 | 19.84 | 21.86 | 19.81 | 21.12 | 73,257,224 | -0.29(-1.34%) |
Oct 23, 2008 | 21.32 | 21.79 | 19.92 | 21.41 | 92,396,600 | +0.02(+0.10%) |
Oct 22, 2008 | 21.75 | 22.20 | 20.37 | 21.38 | 95,313,552 | -0.92(-4.11%) |
Oct 21, 2008 | 21.58 | 23.23 | 21.55 | 22.30 | 77,332,960 | +0.28(+1.27%) |
Oct 20, 2008 | 22.36 | 22.55 | 21.25 | 22.02 | 76,311,768 | +0.12(+0.53%) |
Oct 17, 2008 | 22.82 | 23.53 | 21.71 | 21.90 | 98,105,616 | -1.26(-5.43%) |
Oct 16, 2008 | 22.47 | 23.44 | 20.52 | 23.16 | 108,244,904 | +0.38(+1.65%) |
Oct 15, 2008 | 22.07 | 23.93 | 21.88 | 22.79 | 139,027,104 | -0.12(-0.51%) |
Oct 14, 2008 | 22.53 | 23.35 | 21.71 | 22.90 | 141,146,880 | +2.13(+10.26%) |
Oct 13, 2008 | 20.94 | 21.18 | 18.83 | 20.77 | 101,468,216 | +1.43(+7.38%) |
Oct 10, 2008 | 17.37 | 20.18 | 17.08 | 19.34 | 178,715,456 | +0.72(+3.89%) |
Oct 09, 2008 | 22.59 | 22.59 | 17.89 | 18.62 | 179,707,408 | -3.18(-14.58%) |
Oct 08, 2008 | 20.46 | 23.07 | 19.96 | 21.79 | 81,098,232 | +0.89(+4.25%) |
Oct 07, 2008 | 23.30 | 23.91 | 20.91 | 20.91 | 66,272,076 | -2.08(-9.04%) |
Oct 06, 2008 | 22.75 | 24.24 | 21.81 | 22.98 | 86,397,696 | -0.63(-2.66%) |
Oct 03, 2008 | 25.95 | 26.61 | 23.57 | 23.61 | 0 | -0.41(-1.71%) |
Oct 02, 2008 | 25.28 | 25.73 | 23.92 | 24.02 | 57,598,420 | -1.05(-4.20%) |
Oct 01, 2008 | 25.27 | 26.37 | 24.93 | 25.07 | 69,948,056 | -0.57(-2.21%) |
Sep 30, 2008 | 24.16 | 25.96 | 23.78 | 25.64 | 68,595,464 | +2.92(+12.87%) |
Sep 29, 2008 | 24.60 | 26.24 | 22.72 | 22.72 | 97,131,736 | -2.77(-10.88%) |
Sep 26, 2008 | 22.73 | 26.13 | 22.55 | 25.49 | 0 | +2.18(+9.35%) |
Sep 25, 2008 | 24.08 | 24.46 | 23.24 | 23.31 | 56,257,860 | -0.10(-0.44%) |
Sep 24, 2008 | 23.98 | 24.42 | 23.28 | 23.41 | 38,783,044 | +0.07(+0.29%) |
Sep 23, 2008 | 23.95 | 25.00 | 23.25 | 23.35 | 47,914,084 | -0.69(-2.87%) |
Sep 22, 2008 | 26.75 | 26.78 | 23.43 | 24.04 | 79,577,872 | -3.16(-11.61%) |
Sep 19, 2008 | 30.27 | 30.53 | 25.29 | 27.19 | 0 | +1.91(+7.57%) |
Sep 18, 2008 | 23.42 | 27.02 | 22.05 | 25.28 | 243,595,152 | +2.44(+10.68%) |
Sep 17, 2008 | 23.09 | 24.08 | 22.35 | 22.84 | 144,166,528 | -1.02(-4.29%) |
Sep 16, 2008 | 21.32 | 23.99 | 21.18 | 23.86 | 167,951,824 | +2.68(+12.68%) |
Sep 15, 2008 | 22.32 | 23.91 | 21.18 | 21.18 | 147,587,552 | -2.25(-9.59%) |
Sep 12, 2008 | 22.72 | 23.57 | 22.53 | 23.43 | 93,517,808 | +0.30(+1.30%) |
Sep 11, 2008 | 20.97 | 23.19 | 20.85 | 23.13 | 111,774,584 | +1.47(+6.78%) |
Sep 10, 2008 | 21.52 | 22.20 | 20.56 | 21.66 | 84,526,672 | +0.36(+1.70%) |
Sep 09, 2008 | 22.59 | 23.06 | 21.29 | 21.30 | 100,913,304 | -1.63(-7.12%) |
Sep 08, 2008 | 22.71 | 23.20 | 21.75 | 22.93 | 142,748,704 | +1.61(+7.56%) |
Sep 05, 2008 | 20.20 | 21.41 | 19.67 | 21.32 | 0 | +1.05(+5.16%) |
Sep 04, 2008 | 20.88 | 21.15 | 20.20 | 20.27 | 68,132,416 | -0.92(-4.32%) |
Sep 03, 2008 | 21.26 | 21.45 | 20.89 | 21.19 | 55,671,492 | -0.14(-0.64%) |
Sep 02, 2008 | 21.33 | 21.65 | 20.98 | 21.32 | 55,105,248 | +0.64(+3.11%) |
Aug 29, 2008 | 20.61 | 20.89 | 20.39 | 20.68 | 0 | -0.11(-0.53%) |
Aug 28, 2008 | 20.05 | 20.80 | 19.80 | 20.79 | 54,113,904 | +1.04(+5.26%) |
Aug 27, 2008 | 19.63 | 19.91 | 19.39 | 19.75 | 37,857,516 | +0.15(+0.77%) |
Aug 26, 2008 | 19.60 | 19.99 | 19.19 | 19.60 | 48,373,376 | +0.01(+0.07%) |
Aug 25, 2008 | 19.76 | 19.97 | 19.50 | 19.59 | 44,668,248 | -0.47(-2.35%) |
Aug 22, 2008 | 19.96 | 20.26 | 19.61 | 20.06 | 0 | +0.63(+3.24%) |
Aug 21, 2008 | 19.25 | 19.59 | 19.16 | 19.43 | 54,555,272 | -0.33(-1.66%) |
Aug 20, 2008 | 19.14 | 19.82 | 18.56 | 19.76 | 77,301,440 | +0.77(+4.07%) |
Aug 19, 2008 | 19.47 | 19.47 | 18.71 | 18.99 | 66,491,996 | -0.69(-3.51%) |
Aug 18, 2008 | 20.41 | 20.41 | 19.51 | 19.68 | 55,852,332 | -0.66(-3.23%) |
Aug 15, 2008 | 20.37 | 20.83 | 19.98 | 20.33 | 0 | -0.28(-1.36%) |
Aug 14, 2008 | 19.94 | 20.85 | 19.78 | 20.61 | 59,918,600 | +0.60(+3.00%) |
Aug 13, 2008 | 20.59 | 20.72 | 19.81 | 20.01 | 78,247,168 | -0.74(-3.59%) |
Aug 12, 2008 | 21.18 | 21.53 | 20.56 | 20.76 | 79,504,688 | -0.84(-3.89%) |
Aug 11, 2008 | 20.63 | 21.91 | 20.63 | 21.60 | 80,910,272 | +0.98(+4.77%) |
Aug 08, 2008 | 19.83 | 20.84 | 19.61 | 20.61 | 67,119,552 | +0.79(+4.00%) |
Aug 07, 2008 | 20.43 | 20.93 | 19.51 | 19.82 | 84,177,272 | -0.89(-4.29%) |
Aug 06, 2008 | 21.04 | 21.16 | 20.56 | 20.71 | 61,765,976 | -0.84(-3.90%) |
Aug 05, 2008 | 20.87 | 21.65 | 20.66 | 21.55 | 67,045,500 | +0.93(+4.51%) |
Aug 04, 2008 | 20.56 | 21.02 | 20.11 | 20.62 | 68,248,064 | -0.22(-1.05%) |