Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.97 | 17.37 | 16.45 | 17.05 | 66,578,896 | -0.33(-1.91%) |
Oct 30, 2008 | 16.91 | 17.43 | 16.33 | 17.38 | 104,832,288 | +2.14(+14.05%) |
Oct 29, 2008 | 15.28 | 16.29 | 14.92 | 15.24 | 80,892,640 | -0.56(-3.52%) |
Oct 28, 2008 | 14.42 | 15.98 | 13.65 | 15.79 | 124,930,344 | +2.64(+20.03%) |
Oct 27, 2008 | 13.89 | 14.31 | 13.11 | 13.16 | 85,279,744 | -1.51(-10.30%) |
Oct 24, 2008 | 14.22 | 15.20 | 14.22 | 14.67 | 74,094,672 | -1.63(-9.98%) |
Oct 23, 2008 | 16.28 | 16.61 | 15.31 | 16.29 | 74,383,832 | +0.09(+0.59%) |
Oct 22, 2008 | 17.09 | 17.18 | 15.88 | 16.20 | 84,641,968 | -1.94(-10.72%) |
Oct 21, 2008 | 18.74 | 19.23 | 17.99 | 18.14 | 63,119,740 | -1.96(-9.74%) |
Oct 20, 2008 | 19.02 | 20.30 | 18.77 | 20.10 | 65,954,712 | +1.56(+8.40%) |
Oct 17, 2008 | 18.06 | 19.88 | 18.02 | 18.54 | 61,530,104 | -1.15(-5.85%) |
Oct 16, 2008 | 18.71 | 19.81 | 17.62 | 19.69 | 92,618,864 | +1.59(+8.75%) |
Oct 15, 2008 | 20.01 | 20.11 | 17.95 | 18.11 | 63,339,356 | -3.16(-14.85%) |
Oct 14, 2008 | 22.19 | 22.51 | 20.61 | 21.27 | 69,429,496 | -1.08(-4.85%) |
Oct 13, 2008 | 20.37 | 22.47 | 19.99 | 22.35 | 65,222,988 | +3.77(+20.27%) |
Oct 10, 2008 | 17.34 | 19.17 | 16.47 | 18.58 | 80,184,312 | +0.97(+5.50%) |
Oct 09, 2008 | 19.36 | 19.62 | 17.61 | 17.61 | 61,926,608 | -1.42(-7.44%) |
Oct 08, 2008 | 18.65 | 19.93 | 18.35 | 19.03 | 62,689,772 | -0.20(-1.02%) |
Oct 07, 2008 | 20.64 | 21.27 | 18.94 | 19.23 | 65,245,660 | -1.17(-5.71%) |
Oct 06, 2008 | 20.64 | 20.82 | 19.28 | 20.39 | 66,895,796 | -1.51(-6.88%) |
Oct 03, 2008 | 22.51 | 23.29 | 21.82 | 21.90 | 33,632,828 | -0.26(-1.18%) |
Oct 02, 2008 | 23.18 | 23.18 | 22.11 | 22.16 | 30,423,848 | -1.04(-4.50%) |
Oct 01, 2008 | 22.83 | 23.43 | 22.34 | 23.21 | 36,489,600 | -0.15(-0.63%) |
Sep 30, 2008 | 22.61 | 23.35 | 21.97 | 23.35 | 53,388,484 | +2.43(+11.63%) |
Sep 29, 2008 | 22.92 | 22.97 | 20.63 | 20.92 | 71,329,712 | -3.57(-14.58%) |
Sep 26, 2008 | 23.98 | 24.64 | 23.84 | 24.49 | 0 | -0.70(-2.77%) |
Sep 25, 2008 | 24.77 | 25.49 | 24.62 | 25.19 | 38,064,140 | +0.66(+2.71%) |
Sep 24, 2008 | 24.48 | 24.65 | 24.19 | 24.53 | 28,688,950 | +0.30(+1.26%) |
Sep 23, 2008 | 24.49 | 25.08 | 24.11 | 24.22 | 43,824,444 | -0.59(-2.38%) |
Sep 22, 2008 | 26.14 | 26.29 | 24.81 | 24.81 | 51,574,980 | -1.65(-6.25%) |
Sep 19, 2008 | 26.35 | 27.10 | 25.07 | 26.46 | 0 | +3.14(+13.46%) |
Sep 18, 2008 | 22.23 | 23.60 | 21.31 | 23.32 | 119,590,016 | +2.40(+11.48%) |
Sep 17, 2008 | 21.88 | 22.47 | 20.49 | 20.92 | 102,657,280 | -3.06(-12.77%) |
Sep 16, 2008 | 22.44 | 24.39 | 22.36 | 23.98 | 79,075,936 | +0.38(+1.61%) |
Sep 15, 2008 | 23.92 | 24.80 | 23.56 | 23.60 | 67,317,800 | -1.75(-6.92%) |
Sep 12, 2008 | 24.58 | 25.38 | 24.46 | 25.36 | 29,004,984 | +0.08(+0.32%) |
Sep 11, 2008 | 24.63 | 25.32 | 24.43 | 25.28 | 42,567,032 | -0.54(-2.07%) |
Sep 10, 2008 | 25.70 | 26.09 | 25.30 | 25.81 | 33,085,420 | +0.37(+1.44%) |
Sep 09, 2008 | 26.57 | 26.67 | 25.41 | 25.45 | 40,945,172 | -1.41(-5.25%) |
Sep 08, 2008 | 27.46 | 27.48 | 26.29 | 26.86 | 46,943,560 | +0.32(+1.20%) |
Sep 05, 2008 | 25.91 | 26.55 | 25.55 | 26.54 | 0 | +0.66(+2.54%) |
Sep 04, 2008 | 26.70 | 26.78 | 25.88 | 25.88 | 43,936,312 | -1.35(-4.95%) |
Sep 03, 2008 | 27.38 | 27.68 | 27.07 | 27.23 | 37,439,616 | -0.77(-2.76%) |
Sep 02, 2008 | 28.59 | 28.79 | 27.87 | 28.00 | 27,405,660 | -0.53(-1.85%) |
Aug 29, 2008 | 28.67 | 28.85 | 28.45 | 28.53 | 14,478,354 | -0.39(-1.34%) |
Aug 28, 2008 | 28.92 | 29.04 | 28.73 | 28.92 | 21,512,768 | -0.51(-1.73%) |
Aug 27, 2008 | 28.96 | 29.46 | 28.89 | 29.42 | 34,707,276 | +1.00(+3.50%) |
Aug 26, 2008 | 28.22 | 28.45 | 28.10 | 28.43 | 21,477,306 | +0.68(+2.44%) |
Aug 25, 2008 | 28.20 | 28.22 | 27.68 | 27.75 | 23,028,512 | -0.28(-1.02%) |
Aug 22, 2008 | 27.78 | 28.10 | 27.72 | 28.03 | 22,387,376 | +0.33(+1.17%) |
Aug 21, 2008 | 27.27 | 27.86 | 27.21 | 27.71 | 25,402,162 | -0.48(-1.71%) |
Aug 20, 2008 | 27.73 | 28.29 | 27.61 | 28.19 | 40,420,852 | +1.48(+5.53%) |
Aug 19, 2008 | 26.72 | 26.84 | 26.49 | 26.71 | 25,296,356 | -0.39(-1.43%) |
Aug 18, 2008 | 27.51 | 27.68 | 26.99 | 27.10 | 28,631,888 | -0.68(-2.44%) |
Aug 15, 2008 | 27.89 | 28.64 | 27.61 | 27.78 | 0 | +0.03(+0.12%) |
Aug 14, 2008 | 27.82 | 28.41 | 27.66 | 27.74 | 27,248,764 | -0.03(-0.12%) |
Aug 13, 2008 | 27.81 | 27.95 | 27.33 | 27.78 | 32,418,290 | -0.30(-1.06%) |
Aug 12, 2008 | 28.43 | 28.61 | 27.93 | 28.08 | 30,621,522 | -0.99(-3.40%) |
Aug 11, 2008 | 28.94 | 29.39 | 28.90 | 29.06 | 20,921,708 | -0.58(-1.94%) |
Aug 08, 2008 | 28.62 | 29.73 | 28.51 | 29.64 | 24,938,832 | +0.72(+2.51%) |
Aug 07, 2008 | 29.92 | 29.92 | 28.92 | 28.92 | 46,652,184 | -1.73(-5.66%) |
Aug 06, 2008 | 30.34 | 30.83 | 30.16 | 30.65 | 15,826,690 | +0.15(+0.49%) |
Aug 05, 2008 | 29.80 | 30.55 | 29.76 | 30.50 | 22,655,594 | +0.58(+1.92%) |
Aug 04, 2008 | 30.32 | 30.36 | 29.71 | 29.92 | 37,798,796 | -0.82(-2.67%) |