Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.06 | 17.34 | 16.75 | 16.91 | 122,916,104 | -0.23(-1.33%) |
Oct 30, 2008 | 17.93 | 18.08 | 16.95 | 17.13 | 125,839,272 | -0.28(-1.61%) |
Oct 29, 2008 | 17.51 | 18.15 | 17.19 | 17.41 | 147,615,440 | -0.08(-0.43%) |
Oct 28, 2008 | 16.38 | 17.57 | 16.16 | 17.49 | 177,123,360 | +1.45(+9.06%) |
Oct 27, 2008 | 16.41 | 16.63 | 15.91 | 16.03 | 155,453,120 | -0.59(-3.55%) |
Oct 24, 2008 | 15.94 | 17.31 | 15.86 | 16.63 | 203,311,616 | -0.27(-1.61%) |
Oct 23, 2008 | 16.31 | 17.10 | 15.81 | 16.90 | 204,204,240 | +0.60(+3.67%) |
Oct 22, 2008 | 17.44 | 17.46 | 15.82 | 16.30 | 198,138,464 | -1.39(-7.83%) |
Oct 21, 2008 | 18.40 | 18.93 | 17.62 | 17.68 | 132,550,992 | -1.03(-5.50%) |
Oct 20, 2008 | 18.32 | 18.74 | 17.42 | 18.71 | 123,468,904 | +0.60(+3.30%) |
Oct 17, 2008 | 17.84 | 19.01 | 17.65 | 18.12 | 176,572,016 | -0.20(-1.07%) |
Oct 16, 2008 | 17.36 | 18.31 | 16.13 | 18.31 | 212,835,104 | +1.16(+6.75%) |
Oct 15, 2008 | 18.00 | 18.36 | 17.02 | 17.16 | 149,610,752 | -1.09(-5.98%) |
Oct 14, 2008 | 19.42 | 19.48 | 17.87 | 18.25 | 218,838,912 | -1.06(-5.49%) |
Oct 13, 2008 | 17.31 | 19.31 | 17.13 | 19.31 | 191,432,784 | +3.03(+18.61%) |
Oct 10, 2008 | 16.50 | 16.92 | 15.63 | 16.28 | 301,809,728 | -0.61(-3.59%) |
Oct 09, 2008 | 17.99 | 18.10 | 16.71 | 16.88 | 174,287,120 | -0.54(-3.09%) |
Oct 08, 2008 | 17.34 | 18.40 | 17.03 | 17.42 | 226,667,104 | -0.17(-0.95%) |
Oct 07, 2008 | 18.91 | 19.09 | 17.52 | 17.59 | 192,773,184 | -1.27(-6.74%) |
Oct 06, 2008 | 19.40 | 19.68 | 18.28 | 18.86 | 193,343,632 | -1.07(-5.36%) |
Oct 03, 2008 | 19.96 | 20.80 | 19.87 | 19.93 | 153,314,176 | +0.05(+0.27%) |
Oct 02, 2008 | 19.82 | 20.08 | 19.46 | 19.87 | 123,924,072 | -0.17(-0.87%) |
Oct 01, 2008 | 19.97 | 20.43 | 19.90 | 20.05 | 117,502,752 | -0.16(-0.79%) |
Sep 30, 2008 | 19.51 | 20.21 | 19.34 | 20.21 | 141,601,312 | +1.27(+6.72%) |
Sep 29, 2008 | 20.40 | 20.94 | 18.93 | 18.93 | 177,476,208 | -1.81(-8.72%) |
Sep 26, 2008 | 19.81 | 20.86 | 19.79 | 20.74 | 133,072,568 | +0.60(+2.97%) |
Sep 25, 2008 | 19.55 | 20.35 | 19.49 | 20.15 | 126,999,264 | +0.67(+3.46%) |
Sep 24, 2008 | 19.37 | 19.75 | 19.27 | 19.47 | 106,002,072 | +0.21(+1.10%) |
Sep 23, 2008 | 19.43 | 19.81 | 19.18 | 19.26 | 121,765,768 | +0.03(+0.16%) |
Sep 22, 2008 | 19.85 | 19.93 | 19.17 | 19.23 | 138,906,224 | +0.18(+0.95%) |
Sep 19, 2008 | 19.96 | 19.99 | 17.79 | 19.05 | 178,244,208 | -0.08(-0.40%) |
Sep 18, 2008 | 18.78 | 19.19 | 18.18 | 19.12 | 174,693,088 | +0.52(+2.81%) |
Sep 17, 2008 | 19.48 | 19.59 | 18.55 | 18.60 | 136,841,200 | -1.08(-5.46%) |
Sep 16, 2008 | 19.75 | 20.05 | 19.32 | 19.68 | 147,512,432 | -0.63(-3.09%) |
Sep 15, 2008 | 20.38 | 20.81 | 20.24 | 20.30 | 108,755,936 | -0.61(-2.90%) |
Sep 12, 2008 | 20.55 | 21.00 | 20.40 | 20.91 | 99,897,264 | +0.21(+1.02%) |
Sep 11, 2008 | 19.76 | 20.79 | 19.71 | 20.70 | 96,310,056 | +0.68(+3.40%) |
Sep 10, 2008 | 20.08 | 20.33 | 19.87 | 20.02 | 99,151,360 | +0.26(+1.30%) |
Sep 09, 2008 | 19.84 | 20.14 | 19.72 | 19.76 | 113,194,000 | -0.02(-0.08%) |
Sep 08, 2008 | 19.84 | 19.93 | 19.43 | 19.77 | 82,041,768 | +0.36(+1.83%) |
Sep 05, 2008 | 19.71 | 19.85 | 19.40 | 19.42 | 108,716,464 | -0.53(-2.66%) |
Sep 04, 2008 | 20.24 | 20.36 | 19.95 | 19.95 | 87,366,472 | -0.42(-2.04%) |
Sep 03, 2008 | 20.44 | 20.58 | 20.32 | 20.36 | 75,459,624 | -0.15(-0.74%) |
Sep 02, 2008 | 20.94 | 21.02 | 20.49 | 20.52 | 87,283,624 | -0.14(-0.70%) |
Aug 29, 2008 | 20.96 | 21.03 | 20.66 | 20.66 | 67,040,520 | -0.49(-2.33%) |
Aug 28, 2008 | 20.90 | 21.21 | 20.89 | 21.15 | 63,895,100 | +0.29(+1.38%) |
Aug 27, 2008 | 20.70 | 21.04 | 20.54 | 20.86 | 44,877,720 | +0.22(+1.06%) |
Aug 26, 2008 | 20.88 | 20.99 | 20.57 | 20.65 | 59,142,296 | -0.30(-1.41%) |
Aug 25, 2008 | 20.90 | 21.08 | 20.79 | 20.94 | 67,869,184 | -0.14(-0.65%) |
Aug 22, 2008 | 20.61 | 21.11 | 20.61 | 21.08 | 63,310,992 | +0.50(+2.43%) |
Aug 21, 2008 | 20.52 | 20.61 | 20.33 | 20.58 | 57,609,660 | -0.08(-0.40%) |
Aug 20, 2008 | 20.85 | 20.88 | 20.57 | 20.66 | 54,795,216 | -0.02(-0.11%) |
Aug 19, 2008 | 20.85 | 21.01 | 20.65 | 20.68 | 53,275,436 | -0.28(-1.34%) |
Aug 18, 2008 | 21.03 | 21.24 | 20.86 | 20.96 | 50,252,080 | -0.09(-0.43%) |
Aug 15, 2008 | 21.18 | 21.31 | 20.88 | 21.05 | 62,437,356 | -0.08(-0.36%) |
Aug 14, 2008 | 21.06 | 21.41 | 20.86 | 21.13 | 65,691,000 | +0.00(+0.00%) |
Aug 13, 2008 | 21.25 | 21.58 | 21.02 | 21.13 | 67,582,632 | -0.16(-0.75%) |
Aug 12, 2008 | 21.03 | 21.47 | 20.88 | 21.29 | 82,947,416 | +0.17(+0.79%) |
Aug 11, 2008 | 21.09 | 21.50 | 20.94 | 21.12 | 90,785,352 | -0.17(-0.82%) |
Aug 08, 2008 | 20.71 | 21.37 | 20.58 | 21.30 | 106,746,216 | +0.56(+2.70%) |
Aug 07, 2008 | 20.36 | 21.01 | 20.24 | 20.74 | 109,024,152 | +0.28(+1.37%) |
Aug 06, 2008 | 20.24 | 20.56 | 19.97 | 20.46 | 126,165,960 | +0.61(+3.09%) |
Aug 05, 2008 | 19.41 | 19.90 | 19.31 | 19.84 | 111,346,600 | +0.70(+3.68%) |
Aug 04, 2008 | 19.22 | 19.34 | 19.01 | 19.14 | 80,029,568 | -0.12(-0.63%) |