Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.38 | 13.28 | 11.24 | 12.55 | 58,403,084 | +0.99(+8.58%) |
Oct 30, 2008 | 11.30 | 11.71 | 10.72 | 11.56 | 60,016,744 | +0.96(+9.01%) |
Oct 29, 2008 | 10.77 | 11.88 | 9.624 | 10.60 | 87,163,304 | -0.32(-2.89%) |
Oct 28, 2008 | 10.78 | 11.13 | 7.290 | 10.92 | 175,020,080 | +1.06(+10.71%) |
Oct 27, 2008 | 11.04 | 11.72 | 9.861 | 9.861 | 59,764,852 | -2.00(-16.89%) |
Oct 24, 2008 | 11.18 | 12.27 | 11.05 | 11.87 | 59,342,528 | -1.12(-8.63%) |
Oct 23, 2008 | 13.80 | 14.19 | 12.49 | 12.99 | 55,204,932 | -0.90(-6.47%) |
Oct 22, 2008 | 13.87 | 14.50 | 13.02 | 13.88 | 52,768,740 | -0.62(-4.31%) |
Oct 21, 2008 | 14.47 | 15.43 | 13.89 | 14.51 | 55,958,636 | +0.31(+2.18%) |
Oct 20, 2008 | 14.49 | 14.93 | 13.70 | 14.20 | 45,907,000 | +0.38(+2.75%) |
Oct 17, 2008 | 12.91 | 14.55 | 12.58 | 13.82 | 0 | +0.40(+2.94%) |
Oct 16, 2008 | 13.36 | 13.83 | 12.16 | 13.42 | 87,883,536 | +0.40(+3.09%) |
Oct 15, 2008 | 14.53 | 14.70 | 12.65 | 13.02 | 120,928,232 | -2.54(-16.34%) |
Oct 14, 2008 | 15.05 | 17.17 | 14.58 | 15.56 | 195,262,192 | +2.72(+21.22%) |
Oct 13, 2008 | 10.95 | 13.52 | 8.981 | 12.84 | 281,488,096 | +5.97(+86.98%) |
Oct 10, 2008 | 6.519 | 8.016 | 4.760 | 6.867 | 291,591,552 | -1.97(-22.25%) |
Oct 09, 2008 | 12.75 | 12.98 | 8.477 | 8.832 | 145,011,824 | -3.09(-25.89%) |
Oct 08, 2008 | 12.05 | 13.81 | 11.51 | 11.92 | 57,741,508 | -0.60(-4.82%) |
Oct 07, 2008 | 17.22 | 17.22 | 10.02 | 12.52 | 127,566,752 | -4.15(-24.89%) |
Oct 06, 2008 | 15.95 | 17.31 | 14.31 | 16.67 | 38,085,820 | -0.30(-1.76%) |
Oct 03, 2008 | 17.31 | 18.96 | 15.97 | 16.97 | 0 | +0.50(+3.06%) |
Oct 02, 2008 | 16.96 | 17.82 | 16.39 | 16.46 | 25,206,544 | -0.86(-4.96%) |
Oct 01, 2008 | 16.12 | 17.64 | 15.44 | 17.32 | 50,928,696 | +1.01(+6.17%) |
Sep 30, 2008 | 15.61 | 17.99 | 15.27 | 16.32 | 53,878,372 | +1.43(+9.58%) |
Sep 29, 2008 | 17.56 | 17.61 | 13.58 | 14.89 | 74,323,208 | -2.67(-15.19%) |
Sep 26, 2008 | 16.83 | 19.22 | 16.68 | 17.56 | 0 | -1.67(-8.67%) |
Sep 25, 2008 | 17.83 | 19.82 | 16.36 | 19.22 | 48,143,788 | +1.64(+9.32%) |
Sep 24, 2008 | 20.57 | 20.82 | 16.88 | 17.59 | 62,968,696 | -2.28(-11.46%) |
Sep 23, 2008 | 18.98 | 19.91 | 17.99 | 19.86 | 49,641,532 | +0.65(+3.36%) |
Sep 22, 2008 | 21.82 | 22.45 | 18.88 | 19.22 | 79,636,184 | -0.09(-0.44%) |
Sep 19, 2008 | 23.59 | 24.02 | 17.59 | 19.30 | 0 | +3.31(+20.67%) |
Sep 18, 2008 | 14.33 | 17.54 | 8.300 | 16.00 | 452,832,192 | +0.57(+3.68%) |
Sep 17, 2008 | 16.20 | 18.53 | 11.41 | 15.43 | 463,761,696 | -4.93(-24.22%) |
Sep 16, 2008 | 16.95 | 21.98 | 16.46 | 20.36 | 167,645,520 | -2.48(-10.84%) |
Sep 15, 2008 | 23.62 | 24.83 | 21.80 | 22.84 | 95,435,480 | -3.58(-13.54%) |
Sep 12, 2008 | 26.94 | 28.30 | 26.28 | 26.41 | 0 | -1.05(-3.82%) |
Sep 11, 2008 | 25.48 | 28.06 | 25.28 | 27.46 | 51,219,948 | -0.15(-0.54%) |
Sep 10, 2008 | 28.45 | 28.76 | 27.01 | 27.61 | 34,525,912 | -1.05(-3.66%) |
Sep 09, 2008 | 30.23 | 30.65 | 28.42 | 28.66 | 38,649,836 | -2.04(-6.63%) |
Sep 08, 2008 | 31.38 | 31.57 | 29.55 | 30.70 | 37,256,628 | +1.35(+4.62%) |
Sep 05, 2008 | 28.05 | 29.45 | 28.05 | 29.34 | 0 | +0.72(+2.53%) |
Sep 04, 2008 | 29.37 | 30.06 | 28.34 | 28.62 | 26,665,296 | -1.30(-4.34%) |
Sep 03, 2008 | 29.13 | 29.99 | 28.89 | 29.92 | 17,410,408 | +0.62(+2.11%) |
Sep 02, 2008 | 29.77 | 30.52 | 28.75 | 29.30 | 23,709,122 | +0.33(+1.15%) |
Aug 29, 2008 | 28.43 | 29.29 | 28.38 | 28.96 | 0 | +0.16(+0.57%) |
Aug 28, 2008 | 28.02 | 28.95 | 27.77 | 28.80 | 17,292,652 | +1.10(+3.97%) |
Aug 27, 2008 | 27.40 | 27.81 | 26.96 | 27.70 | 13,370,815 | +0.33(+1.22%) |
Aug 26, 2008 | 27.09 | 27.52 | 26.79 | 27.37 | 11,947,665 | +0.26(+0.94%) |
Aug 25, 2008 | 27.18 | 27.44 | 26.92 | 27.11 | 17,363,780 | -0.48(-1.72%) |
Aug 22, 2008 | 26.98 | 27.76 | 26.86 | 27.59 | 0 | +1.30(+4.94%) |
Aug 21, 2008 | 25.93 | 26.63 | 25.82 | 26.29 | 22,111,176 | -0.24(-0.91%) |
Aug 20, 2008 | 27.25 | 27.37 | 25.68 | 26.53 | 37,514,368 | -0.48(-1.79%) |
Aug 19, 2008 | 27.67 | 27.67 | 26.53 | 27.01 | 25,291,760 | -1.07(-3.81%) |
Aug 18, 2008 | 29.05 | 29.05 | 27.87 | 28.08 | 18,497,522 | -0.92(-3.16%) |
Aug 15, 2008 | 28.87 | 29.35 | 28.57 | 29.00 | 0 | +0.17(+0.59%) |
Aug 14, 2008 | 28.43 | 29.06 | 28.08 | 28.83 | 20,949,684 | +0.35(+1.22%) |
Aug 13, 2008 | 29.89 | 30.03 | 27.67 | 28.48 | 40,517,088 | -1.67(-5.53%) |
Aug 12, 2008 | 31.41 | 31.46 | 29.30 | 30.15 | 31,913,538 | -2.05(-6.37%) |
Aug 11, 2008 | 31.76 | 33.04 | 31.43 | 32.20 | 22,628,120 | +0.25(+0.78%) |
Aug 08, 2008 | 30.25 | 32.46 | 30.22 | 31.95 | 32,530,974 | +1.69(+5.58%) |
Aug 07, 2008 | 30.06 | 30.93 | 29.98 | 30.26 | 30,692,082 | -0.37(-1.20%) |
Aug 06, 2008 | 30.43 | 30.86 | 30.00 | 30.63 | 18,295,334 | -0.01(-0.05%) |
Aug 05, 2008 | 29.73 | 31.03 | 29.48 | 30.65 | 28,217,250 | +1.22(+4.15%) |
Aug 04, 2008 | 28.77 | 30.16 | 28.45 | 29.43 | 25,702,676 | +0.26(+0.90%) |