Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.99 | 18.14 | 17.89 | 18.01 | 27,264,492 | -0.43(-2.35%) |
Nov 26, 2008 | 16.89 | 18.54 | 16.88 | 18.45 | 92,910,928 | +1.91(+11.55%) |
Nov 25, 2008 | 17.16 | 17.16 | 16.31 | 16.54 | 66,752,420 | -0.35(-2.09%) |
Nov 24, 2008 | 16.46 | 17.50 | 16.31 | 16.89 | 82,314,176 | +0.32(+1.92%) |
Nov 21, 2008 | 15.73 | 16.75 | 14.99 | 16.57 | 159,613,632 | +2.24(+15.60%) |
Nov 20, 2008 | 15.11 | 15.68 | 14.16 | 14.34 | 110,893,136 | -0.76(-5.03%) |
Nov 19, 2008 | 16.04 | 16.29 | 14.94 | 15.09 | 86,179,416 | -1.35(-8.24%) |
Nov 18, 2008 | 16.41 | 16.73 | 15.89 | 16.45 | 70,365,248 | -0.56(-3.27%) |
Nov 17, 2008 | 17.11 | 17.73 | 16.84 | 17.00 | 52,018,644 | -0.03(-0.20%) |
Nov 14, 2008 | 17.59 | 18.35 | 17.04 | 17.04 | 94,686,864 | -1.70(-9.07%) |
Nov 13, 2008 | 16.86 | 18.97 | 16.01 | 18.74 | 132,458,064 | +2.43(+14.87%) |
Nov 12, 2008 | 17.02 | 17.30 | 16.22 | 16.31 | 90,436,912 | -0.66(-3.87%) |
Nov 11, 2008 | 17.38 | 17.75 | 15.45 | 16.97 | 78,662,160 | -1.06(-5.86%) |
Nov 10, 2008 | 18.57 | 18.64 | 17.24 | 18.03 | 104,377,096 | +0.68(+3.95%) |
Nov 07, 2008 | 16.63 | 17.45 | 16.31 | 17.34 | 104,444,168 | +1.97(+12.83%) |
Nov 06, 2008 | 16.40 | 16.62 | 15.17 | 15.37 | 92,294,120 | -1.33(-7.95%) |
Nov 05, 2008 | 18.21 | 18.26 | 16.62 | 16.70 | 85,157,856 | -1.73(-9.41%) |
Nov 04, 2008 | 17.78 | 18.57 | 17.60 | 18.43 | 69,744,680 | +1.19(+6.92%) |
Nov 03, 2008 | 17.28 | 17.33 | 16.93 | 17.24 | 53,754,572 | +0.20(+1.15%) |
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%) |