Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.97 | 17.36 | 16.44 | 17.04 | 66,601,620 | -0.33(-1.91%) |
Oct 30, 2008 | 16.90 | 17.42 | 16.32 | 17.37 | 104,868,072 | +2.14(+14.05%) |
Oct 29, 2008 | 15.27 | 16.28 | 14.91 | 15.23 | 80,920,248 | -0.56(-3.52%) |
Oct 28, 2008 | 14.41 | 15.98 | 13.65 | 15.79 | 124,972,984 | +2.63(+20.03%) |
Oct 27, 2008 | 13.88 | 14.30 | 13.10 | 13.15 | 85,308,848 | -1.51(-10.30%) |
Oct 24, 2008 | 14.22 | 15.19 | 14.22 | 14.66 | 74,119,960 | -1.63(-9.98%) |
Oct 23, 2008 | 16.27 | 16.61 | 15.31 | 16.29 | 74,409,216 | +0.09(+0.59%) |
Oct 22, 2008 | 17.08 | 17.18 | 15.87 | 16.19 | 84,670,856 | -1.94(-10.72%) |
Oct 21, 2008 | 18.73 | 19.22 | 17.99 | 18.14 | 63,141,280 | -1.96(-9.74%) |
Oct 20, 2008 | 19.01 | 20.29 | 18.76 | 20.09 | 65,977,224 | +1.56(+8.40%) |
Oct 17, 2008 | 18.06 | 19.88 | 18.02 | 18.54 | 61,551,104 | -1.15(-5.85%) |
Oct 16, 2008 | 18.70 | 19.80 | 17.62 | 19.69 | 92,650,472 | +1.58(+8.75%) |
Oct 15, 2008 | 20.01 | 20.11 | 17.95 | 18.10 | 63,360,972 | -3.16(-14.85%) |
Oct 14, 2008 | 22.18 | 22.51 | 20.60 | 21.26 | 69,453,192 | -1.08(-4.85%) |
Oct 13, 2008 | 20.37 | 22.46 | 19.98 | 22.34 | 65,245,248 | +3.77(+20.27%) |
Oct 10, 2008 | 17.34 | 19.17 | 16.46 | 18.58 | 80,211,680 | +0.97(+5.50%) |
Oct 09, 2008 | 19.36 | 19.61 | 17.61 | 17.61 | 61,947,744 | -1.42(-7.44%) |
Oct 08, 2008 | 18.64 | 19.92 | 18.34 | 19.02 | 62,711,168 | -0.20(-1.02%) |
Oct 07, 2008 | 20.64 | 21.27 | 18.94 | 19.22 | 65,267,928 | -1.16(-5.71%) |
Oct 06, 2008 | 20.63 | 20.81 | 19.27 | 20.39 | 66,918,628 | -1.51(-6.88%) |
Oct 03, 2008 | 22.51 | 23.28 | 21.81 | 21.89 | 33,644,308 | -0.26(-1.18%) |
Oct 02, 2008 | 23.18 | 23.18 | 22.11 | 22.15 | 30,434,232 | -1.04(-4.50%) |
Oct 01, 2008 | 22.82 | 23.43 | 22.34 | 23.20 | 36,502,056 | -0.15(-0.63%) |
Sep 30, 2008 | 22.60 | 23.35 | 21.96 | 23.35 | 53,406,704 | +2.43(+11.63%) |
Sep 29, 2008 | 22.91 | 22.96 | 20.62 | 20.91 | 71,354,056 | -3.57(-14.58%) |
Sep 26, 2008 | 23.97 | 24.63 | 23.83 | 24.48 | 0 | -0.70(-2.77%) |
Sep 25, 2008 | 24.76 | 25.48 | 24.61 | 25.18 | 38,077,132 | +0.66(+2.71%) |
Sep 24, 2008 | 24.47 | 24.64 | 24.18 | 24.52 | 28,698,740 | +0.30(+1.26%) |
Sep 23, 2008 | 24.48 | 25.07 | 24.10 | 24.21 | 43,839,400 | -0.59(-2.38%) |
Sep 22, 2008 | 26.14 | 26.28 | 24.80 | 24.80 | 51,592,584 | -1.65(-6.25%) |
Sep 19, 2008 | 26.35 | 27.09 | 25.06 | 26.45 | 0 | +3.14(+13.46%) |
Sep 18, 2008 | 22.22 | 23.59 | 21.30 | 23.31 | 119,630,832 | +2.40(+11.48%) |
Sep 17, 2008 | 21.88 | 22.46 | 20.49 | 20.91 | 102,692,320 | -3.06(-12.77%) |
Sep 16, 2008 | 22.43 | 24.38 | 22.35 | 23.97 | 79,102,928 | +0.38(+1.61%) |
Sep 15, 2008 | 23.91 | 24.79 | 23.55 | 23.60 | 67,340,776 | -1.75(-6.92%) |
Sep 12, 2008 | 24.57 | 25.37 | 24.45 | 25.35 | 29,014,884 | +0.08(+0.32%) |
Sep 11, 2008 | 24.62 | 25.32 | 24.42 | 25.27 | 42,581,560 | -0.54(-2.07%) |
Sep 10, 2008 | 25.70 | 26.08 | 25.30 | 25.80 | 33,096,712 | +0.37(+1.44%) |
Sep 09, 2008 | 26.56 | 26.66 | 25.40 | 25.44 | 40,959,148 | -1.41(-5.25%) |
Sep 08, 2008 | 27.45 | 27.47 | 26.28 | 26.85 | 46,959,580 | +0.32(+1.20%) |
Sep 05, 2008 | 25.90 | 26.54 | 25.54 | 26.53 | 0 | +0.66(+2.54%) |
Sep 04, 2008 | 26.69 | 26.77 | 25.87 | 25.87 | 43,951,308 | -1.35(-4.95%) |
Sep 03, 2008 | 27.37 | 27.67 | 27.06 | 27.22 | 37,452,392 | -0.77(-2.76%) |
Sep 02, 2008 | 28.58 | 28.78 | 27.86 | 27.99 | 27,415,014 | -0.53(-1.85%) |
Aug 29, 2008 | 28.66 | 28.84 | 28.44 | 28.52 | 14,483,296 | -0.39(-1.34%) |
Aug 28, 2008 | 28.91 | 29.03 | 28.72 | 28.91 | 21,520,110 | -0.51(-1.73%) |
Aug 27, 2008 | 28.95 | 29.45 | 28.88 | 29.41 | 34,719,120 | +1.00(+3.50%) |
Aug 26, 2008 | 28.21 | 28.44 | 28.09 | 28.42 | 21,484,638 | +0.68(+2.44%) |
Aug 25, 2008 | 28.19 | 28.21 | 27.67 | 27.74 | 23,036,372 | -0.28(-1.01%) |
Aug 22, 2008 | 27.77 | 28.09 | 27.71 | 28.02 | 22,395,016 | +0.33(+1.17%) |
Aug 21, 2008 | 27.26 | 27.85 | 27.21 | 27.70 | 25,410,832 | -0.48(-1.71%) |
Aug 20, 2008 | 27.72 | 28.28 | 27.61 | 28.18 | 40,434,648 | +1.48(+5.53%) |
Aug 19, 2008 | 26.71 | 26.83 | 26.48 | 26.70 | 25,304,990 | -0.39(-1.42%) |
Aug 18, 2008 | 27.50 | 27.67 | 26.98 | 27.09 | 28,641,660 | -0.68(-2.44%) |
Aug 15, 2008 | 27.88 | 28.63 | 27.60 | 27.77 | 0 | +0.03(+0.12%) |
Aug 14, 2008 | 27.82 | 28.40 | 27.65 | 27.73 | 27,258,064 | -0.03(-0.12%) |
Aug 13, 2008 | 27.80 | 27.94 | 27.32 | 27.77 | 32,429,354 | -0.30(-1.06%) |
Aug 12, 2008 | 28.42 | 28.60 | 27.92 | 28.07 | 30,631,972 | -0.99(-3.40%) |
Aug 11, 2008 | 28.93 | 29.38 | 28.89 | 29.05 | 20,928,848 | -0.58(-1.94%) |
Aug 08, 2008 | 28.61 | 29.72 | 28.50 | 29.63 | 24,947,344 | +0.72(+2.51%) |
Aug 07, 2008 | 29.91 | 29.91 | 28.91 | 28.91 | 46,668,104 | -1.73(-5.66%) |
Aug 06, 2008 | 30.33 | 30.82 | 30.15 | 30.64 | 15,832,091 | +0.15(+0.49%) |
Aug 05, 2008 | 29.79 | 30.54 | 29.75 | 30.49 | 22,663,326 | +0.58(+1.92%) |
Aug 04, 2008 | 30.31 | 30.35 | 29.70 | 29.91 | 37,811,696 | -0.82(-2.67%) |