Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.02 | 28.46 | 25.58 | 28.11 | 98,607,552 | +3.82(+15.70%) |
Sep 29, 2008 | 29.48 | 29.48 | 24.30 | 24.30 | 124,826,688 | -5.18(-17.57%) |
Sep 26, 2008 | 27.11 | 30.12 | 26.74 | 29.48 | 0 | +1.87(+6.78%) |
Sep 25, 2008 | 27.36 | 28.51 | 26.92 | 27.60 | 75,065,016 | +1.04(+3.93%) |
Sep 24, 2008 | 27.12 | 27.77 | 26.50 | 26.56 | 57,636,212 | -0.18(-0.69%) |
Sep 23, 2008 | 27.63 | 28.47 | 25.70 | 26.75 | 67,953,240 | -0.68(-2.49%) |
Sep 22, 2008 | 28.89 | 28.91 | 27.31 | 27.43 | 80,449,608 | -2.67(-8.88%) |
Sep 19, 2008 | 30.95 | 31.72 | 27.64 | 30.10 | 0 | +5.54(+22.56%) |
Sep 18, 2008 | 22.58 | 25.78 | 21.57 | 24.56 | 279,734,176 | +2.71(+12.43%) |
Sep 17, 2008 | 22.99 | 23.61 | 21.30 | 21.85 | 217,188,880 | -1.89(-7.95%) |
Sep 16, 2008 | 20.10 | 23.89 | 20.08 | 23.73 | 215,305,776 | +2.41(+11.30%) |
Sep 15, 2008 | 22.67 | 24.18 | 21.32 | 21.32 | 345,967,936 | -5.77(-21.31%) |
Sep 12, 2008 | 25.93 | 27.63 | 25.78 | 27.10 | 0 | +0.55(+2.06%) |
Sep 11, 2008 | 24.87 | 26.69 | 24.39 | 26.55 | 116,356,488 | +0.53(+2.04%) |
Sep 10, 2008 | 26.48 | 26.79 | 25.06 | 26.02 | 109,726,328 | -0.10(-0.37%) |
Sep 09, 2008 | 27.55 | 28.19 | 25.94 | 26.12 | 133,218,080 | -1.77(-6.36%) |
Sep 08, 2008 | 28.32 | 28.67 | 26.87 | 27.89 | 204,442,080 | +2.01(+7.76%) |
Sep 05, 2008 | 24.16 | 25.93 | 23.95 | 25.89 | 0 | +1.31(+5.33%) |
Sep 04, 2008 | 26.17 | 26.34 | 24.50 | 24.58 | 88,887,144 | -1.90(-7.16%) |
Sep 03, 2008 | 25.87 | 26.50 | 25.34 | 26.47 | 89,357,448 | +0.27(+1.01%) |
Sep 02, 2008 | 26.29 | 26.62 | 25.75 | 26.21 | 87,935,544 | +1.20(+4.78%) |
Aug 29, 2008 | 24.89 | 25.28 | 24.67 | 25.01 | 0 | -0.23(-0.92%) |
Aug 28, 2008 | 24.25 | 25.24 | 23.93 | 25.24 | 80,318,712 | +1.43(+6.00%) |
Aug 27, 2008 | 23.43 | 23.97 | 23.12 | 23.81 | 48,667,024 | +0.51(+2.17%) |
Aug 26, 2008 | 23.33 | 23.69 | 22.85 | 23.31 | 54,157,004 | +0.05(+0.21%) |
Aug 25, 2008 | 24.05 | 24.14 | 23.17 | 23.26 | 51,626,988 | -1.00(-4.14%) |
Aug 22, 2008 | 24.08 | 24.44 | 23.52 | 24.26 | 0 | +0.94(+4.03%) |
Aug 21, 2008 | 23.01 | 23.57 | 22.47 | 23.32 | 62,136,968 | -0.20(-0.85%) |
Aug 20, 2008 | 22.73 | 23.61 | 22.26 | 23.52 | 78,614,704 | +0.97(+4.31%) |
Aug 19, 2008 | 23.26 | 23.29 | 22.29 | 22.55 | 88,770,088 | -0.98(-4.16%) |
Aug 18, 2008 | 24.67 | 24.75 | 23.53 | 23.53 | 74,147,112 | -1.12(-4.56%) |
Aug 15, 2008 | 24.50 | 25.30 | 24.30 | 24.66 | 0 | +0.42(+1.72%) |
Aug 14, 2008 | 23.24 | 24.49 | 22.99 | 24.24 | 80,534,792 | +1.06(+4.57%) |
Aug 13, 2008 | 24.48 | 24.62 | 22.89 | 23.18 | 122,153,672 | -1.82(-7.29%) |
Aug 12, 2008 | 26.47 | 26.50 | 24.77 | 25.00 | 73,631,208 | -1.81(-6.74%) |
Aug 11, 2008 | 25.85 | 27.29 | 25.72 | 26.81 | 78,487,728 | +0.91(+3.50%) |
Aug 08, 2008 | 24.87 | 26.30 | 24.71 | 25.90 | 76,151,712 | +0.59(+2.32%) |
Aug 07, 2008 | 26.31 | 26.94 | 25.02 | 25.32 | 96,912,696 | -1.55(-5.77%) |
Aug 06, 2008 | 26.52 | 27.29 | 25.88 | 26.87 | 69,254,704 | -0.10(-0.39%) |
Aug 05, 2008 | 26.73 | 27.47 | 26.54 | 26.97 | 92,481,576 | +0.77(+2.94%) |
Aug 04, 2008 | 26.18 | 26.99 | 25.46 | 26.20 | 73,576,912 | -0.57(-2.13%) |
Aug 01, 2008 | 26.66 | 26.91 | 25.64 | 26.77 | 73,076,552 | +0.35(+1.31%) |
Jul 31, 2008 | 26.29 | 27.18 | 25.80 | 26.42 | 82,529,288 | -0.57(-2.11%) |
Jul 30, 2008 | 26.81 | 27.71 | 25.69 | 26.99 | 148,683,664 | +1.12(+4.31%) |
Jul 29, 2008 | 25.88 | 25.88 | 22.33 | 25.88 | 136,263,856 | +3.34(+14.83%) |
Jul 28, 2008 | 23.56 | 24.57 | 22.44 | 22.54 | 91,241,504 | -1.22(-5.14%) |
Jul 25, 2008 | 24.58 | 24.97 | 23.30 | 23.76 | 111,672,920 | -0.85(-3.46%) |
Jul 24, 2008 | 27.04 | 27.31 | 24.48 | 24.61 | 150,074,528 | -2.25(-8.37%) |
Jul 23, 2008 | 25.74 | 27.52 | 25.50 | 26.86 | 198,645,568 | +0.88(+3.37%) |
Jul 22, 2008 | 22.37 | 26.86 | 21.85 | 25.98 | 173,878,912 | +3.04(+13.27%) |
Jul 21, 2008 | 24.34 | 24.82 | 22.65 | 22.94 | 203,877,968 | +0.86(+3.89%) |
Jul 18, 2008 | 22.05 | 22.48 | 20.56 | 22.08 | 196,471,584 | +0.80(+3.74%) |
Jul 17, 2008 | 19.24 | 21.28 | 19.12 | 21.28 | 235,256,944 | +3.08(+16.89%) |
Jul 16, 2008 | 15.62 | 18.41 | 15.29 | 18.21 | 237,943,744 | +3.33(+22.41%) |
Jul 15, 2008 | 15.70 | 16.28 | 14.81 | 14.87 | 231,745,344 | -1.31(-8.09%) |
Jul 14, 2008 | 18.31 | 18.42 | 16.10 | 16.18 | 128,008,784 | -1.22(-7.01%) |
Jul 11, 2008 | 17.12 | 18.05 | 16.74 | 17.40 | 166,452,928 | -0.55(-3.09%) |
Jul 10, 2008 | 17.36 | 18.63 | 17.09 | 17.96 | 140,367,728 | +0.24(+1.36%) |
Jul 09, 2008 | 18.95 | 19.28 | 17.57 | 17.72 | 120,950,112 | -1.19(-6.29%) |
Jul 08, 2008 | 17.32 | 19.01 | 16.96 | 18.91 | 130,697,504 | +1.61(+9.34%) |
Jul 07, 2008 | 18.16 | 18.43 | 16.95 | 17.29 | 122,120,080 | -0.70(-3.88%) |
Jul 04, 2008 | 18.27 | 18.38 | 17.44 | 17.99 | 58,083,136 | +0.00(+0.00%) |
Jul 03, 2008 | 18.27 | 18.38 | 17.44 | 17.99 | 58,083,136 | -0.11(-0.62%) |
Jul 02, 2008 | 19.32 | 19.51 | 18.10 | 18.10 | 94,706,256 | -1.02(-5.33%) |