Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.21 | 18.88 | 18.01 | 18.50 | 222,745,072 | -0.16(-0.86%) |
Oct 30, 2008 | 17.83 | 18.74 | 17.73 | 18.66 | 255,901,056 | +2.22(+13.50%) |
Oct 29, 2008 | 16.17 | 17.47 | 15.84 | 16.45 | 219,707,136 | -0.54(-3.17%) |
Oct 28, 2008 | 15.02 | 17.64 | 14.63 | 16.98 | 301,346,304 | +2.94(+20.93%) |
Oct 27, 2008 | 14.05 | 14.87 | 13.94 | 14.04 | 196,347,328 | -0.38(-2.62%) |
Oct 24, 2008 | 14.10 | 15.14 | 13.96 | 14.42 | 233,894,832 | -1.66(-10.32%) |
Oct 23, 2008 | 15.57 | 16.39 | 15.03 | 16.08 | 210,638,928 | +0.44(+2.79%) |
Oct 22, 2008 | 16.70 | 16.82 | 15.38 | 15.65 | 215,825,840 | -1.84(-10.53%) |
Oct 21, 2008 | 18.19 | 18.45 | 17.49 | 17.49 | 118,494,544 | -1.51(-7.97%) |
Oct 20, 2008 | 18.31 | 19.07 | 18.04 | 19.00 | 116,072,976 | +1.24(+7.01%) |
Oct 17, 2008 | 17.39 | 18.85 | 17.16 | 17.76 | 167,398,944 | -0.57(-3.14%) |
Oct 16, 2008 | 17.90 | 18.33 | 16.41 | 18.33 | 250,250,528 | +0.86(+4.91%) |
Oct 15, 2008 | 19.54 | 19.61 | 17.40 | 17.47 | 211,263,184 | -3.37(-16.17%) |
Oct 14, 2008 | 21.90 | 22.74 | 20.24 | 20.84 | 212,101,008 | -1.09(-4.98%) |
Oct 13, 2008 | 19.47 | 22.10 | 19.05 | 21.93 | 243,519,568 | +4.07(+22.77%) |
Oct 10, 2008 | 16.86 | 18.91 | 16.18 | 17.86 | 249,889,952 | +0.20(+1.15%) |
Oct 09, 2008 | 19.57 | 19.87 | 17.58 | 17.66 | 177,638,000 | -1.57(-8.17%) |
Oct 08, 2008 | 18.63 | 19.92 | 18.30 | 19.23 | 179,739,520 | -0.07(-0.38%) |
Oct 07, 2008 | 21.01 | 21.18 | 19.07 | 19.31 | 158,580,448 | -1.37(-6.62%) |
Oct 06, 2008 | 20.72 | 21.02 | 19.29 | 20.67 | 214,125,680 | -1.68(-7.52%) |
Oct 03, 2008 | 23.23 | 24.07 | 22.30 | 22.35 | 115,401,144 | -0.60(-2.63%) |
Oct 02, 2008 | 24.21 | 24.22 | 22.89 | 22.96 | 111,360,240 | -2.20(-8.76%) |
Oct 01, 2008 | 24.60 | 25.16 | 24.09 | 25.16 | 95,699,456 | +0.30(+1.20%) |
Sep 30, 2008 | 24.18 | 25.13 | 23.83 | 24.86 | 106,618,280 | +1.86(+8.10%) |
Sep 29, 2008 | 24.84 | 24.98 | 22.47 | 23.00 | 169,121,392 | -3.04(-11.68%) |
Sep 26, 2008 | 25.54 | 26.25 | 24.74 | 26.04 | 0 | -0.92(-3.40%) |
Sep 25, 2008 | 25.99 | 27.29 | 25.83 | 26.96 | 134,964,208 | +1.32(+5.14%) |
Sep 24, 2008 | 25.80 | 26.01 | 25.31 | 25.64 | 88,952,216 | +0.29(+1.15%) |
Sep 23, 2008 | 25.93 | 26.42 | 25.02 | 25.35 | 103,887,840 | -0.82(-3.11%) |
Sep 22, 2008 | 27.47 | 27.47 | 26.11 | 26.17 | 154,415,248 | -1.83(-6.52%) |
Sep 19, 2008 | 28.21 | 28.93 | 26.23 | 27.99 | 0 | +3.19(+12.88%) |
Sep 18, 2008 | 23.80 | 25.32 | 22.71 | 24.80 | 213,382,240 | +1.84(+8.02%) |
Sep 17, 2008 | 23.93 | 24.19 | 22.83 | 22.96 | 210,753,168 | -1.75(-7.10%) |
Sep 16, 2008 | 23.42 | 24.92 | 23.25 | 24.71 | 158,174,368 | +0.21(+0.86%) |
Sep 15, 2008 | 25.00 | 25.66 | 24.41 | 24.50 | 148,648,112 | -2.09(-7.85%) |
Sep 12, 2008 | 25.65 | 26.92 | 25.50 | 26.59 | 114,393,840 | +0.86(+3.34%) |
Sep 11, 2008 | 25.23 | 25.80 | 25.00 | 25.73 | 142,439,040 | -0.38(-1.47%) |
Sep 10, 2008 | 26.15 | 26.35 | 25.64 | 26.11 | 102,807,664 | +0.41(+1.61%) |
Sep 09, 2008 | 26.71 | 26.84 | 25.29 | 25.70 | 97,598,944 | -1.53(-5.61%) |
Sep 08, 2008 | 28.07 | 28.20 | 26.83 | 27.23 | 89,086,448 | +0.33(+1.24%) |
Sep 05, 2008 | 26.49 | 26.95 | 26.16 | 26.89 | 0 | +0.38(+1.43%) |
Sep 04, 2008 | 27.48 | 27.59 | 26.49 | 26.52 | 96,818,936 | -1.28(-4.61%) |
Sep 03, 2008 | 28.20 | 28.20 | 27.59 | 27.80 | 80,272,248 | -0.47(-1.65%) |
Sep 02, 2008 | 28.65 | 28.90 | 28.20 | 28.26 | 60,361,368 | -0.88(-3.02%) |
Aug 29, 2008 | 29.43 | 29.46 | 29.00 | 29.14 | 36,090,504 | -0.35(-1.18%) |
Aug 28, 2008 | 29.35 | 29.55 | 29.27 | 29.49 | 40,146,388 | +0.20(+0.70%) |
Aug 27, 2008 | 28.92 | 29.36 | 28.84 | 29.29 | 40,515,288 | +0.61(+2.13%) |
Aug 26, 2008 | 28.71 | 28.86 | 28.52 | 28.68 | 35,047,268 | +0.05(+0.18%) |
Aug 25, 2008 | 29.14 | 29.18 | 28.61 | 28.63 | 42,521,948 | -0.60(-2.07%) |
Aug 22, 2008 | 29.43 | 29.44 | 28.87 | 29.23 | 26,522,180 | -0.02(-0.07%) |
Aug 21, 2008 | 28.92 | 29.43 | 28.87 | 29.25 | 36,942,724 | -0.04(-0.15%) |
Aug 20, 2008 | 28.95 | 29.32 | 28.86 | 29.30 | 54,443,052 | +0.73(+2.55%) |
Aug 19, 2008 | 28.47 | 28.66 | 28.18 | 28.57 | 80,394,864 | -0.24(-0.84%) |
Aug 18, 2008 | 29.38 | 29.47 | 28.57 | 28.81 | 47,517,044 | -0.49(-1.69%) |
Aug 15, 2008 | 29.65 | 29.80 | 29.25 | 29.30 | 0 | -0.47(-1.56%) |
Aug 14, 2008 | 29.37 | 29.89 | 29.36 | 29.77 | 47,024,276 | +0.39(+1.31%) |
Aug 13, 2008 | 29.14 | 29.49 | 28.85 | 29.38 | 71,361,104 | -0.01(-0.02%) |
Aug 12, 2008 | 29.41 | 29.62 | 29.10 | 29.39 | 54,184,384 | -0.25(-0.83%) |
Aug 11, 2008 | 29.77 | 29.94 | 29.53 | 29.64 | 59,650,384 | -0.31(-1.04%) |
Aug 08, 2008 | 29.52 | 30.05 | 29.41 | 29.95 | 70,352,584 | +0.07(+0.24%) |
Aug 07, 2008 | 30.36 | 30.42 | 29.79 | 29.88 | 52,420,500 | -1.06(-3.43%) |
Aug 06, 2008 | 30.27 | 30.94 | 30.24 | 30.94 | 47,229,152 | +0.60(+1.99%) |
Aug 05, 2008 | 29.98 | 30.41 | 29.84 | 30.34 | 58,477,128 | +0.39(+1.29%) |
Aug 04, 2008 | 30.53 | 30.62 | 29.81 | 29.95 | 76,406,440 | -0.95(-3.06%) |