Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.68 | 13.31 | 12.55 | 13.30 | 76,223,232 | +0.76(+6.05%) |
Nov 26, 2008 | 11.96 | 12.58 | 11.77 | 12.54 | 106,990,744 | +0.33(+2.66%) |
Nov 25, 2008 | 12.34 | 12.45 | 11.69 | 12.21 | 157,908,832 | +0.39(+3.34%) |
Nov 24, 2008 | 11.33 | 12.32 | 11.04 | 11.82 | 205,596,464 | +0.95(+8.77%) |
Nov 21, 2008 | 10.50 | 10.89 | 9.912 | 10.86 | 222,725,056 | +0.92(+9.27%) |
Nov 20, 2008 | 10.92 | 11.19 | 9.742 | 9.943 | 303,579,296 | -1.25(-11.14%) |
Nov 19, 2008 | 12.29 | 12.55 | 11.19 | 11.19 | 234,433,648 | -1.25(-10.03%) |
Nov 18, 2008 | 12.41 | 12.66 | 11.83 | 12.44 | 174,485,296 | -0.04(-0.31%) |
Nov 17, 2008 | 12.35 | 12.78 | 11.93 | 12.48 | 125,892,376 | +0.07(+0.56%) |
Nov 14, 2008 | 12.67 | 13.23 | 12.35 | 12.41 | 0 | -0.65(-4.98%) |
Nov 13, 2008 | 12.71 | 13.11 | 11.29 | 13.06 | 388,549,408 | +0.44(+3.50%) |
Nov 12, 2008 | 13.54 | 13.59 | 12.43 | 12.62 | 228,676,720 | -1.18(-8.53%) |
Nov 11, 2008 | 14.07 | 14.17 | 13.44 | 13.79 | 134,322,080 | -0.50(-3.47%) |
Nov 10, 2008 | 14.98 | 15.02 | 14.02 | 14.29 | 104,514,000 | -0.32(-2.17%) |
Nov 07, 2008 | 14.42 | 14.79 | 14.16 | 14.61 | 102,018,424 | +0.40(+2.84%) |
Nov 06, 2008 | 15.29 | 15.29 | 13.94 | 14.20 | 164,488,512 | -1.23(-7.98%) |
Nov 05, 2008 | 16.02 | 16.25 | 15.33 | 15.43 | 112,879,488 | -0.65(-4.04%) |
Nov 04, 2008 | 15.36 | 16.29 | 15.29 | 16.08 | 151,085,232 | +1.14(+7.62%) |
Nov 03, 2008 | 15.32 | 15.40 | 14.87 | 14.95 | 72,843,744 | -0.16(-1.08%) |
Oct 31, 2008 | 14.92 | 15.33 | 14.81 | 15.11 | 118,733,288 | +0.12(+0.83%) |
Oct 30, 2008 | 15.33 | 15.46 | 14.66 | 14.98 | 118,356,128 | +0.12(+0.78%) |
Oct 29, 2008 | 15.13 | 15.49 | 14.48 | 14.87 | 177,137,856 | -0.22(-1.49%) |
Oct 28, 2008 | 14.23 | 15.18 | 13.73 | 15.09 | 180,239,568 | +1.36(+9.93%) |
Oct 27, 2008 | 13.97 | 14.60 | 13.57 | 13.73 | 155,913,952 | -0.08(-0.56%) |
Oct 24, 2008 | 13.52 | 14.12 | 13.37 | 13.81 | 166,692,544 | -0.75(-5.16%) |
Oct 23, 2008 | 14.90 | 14.90 | 13.92 | 14.56 | 197,877,008 | -0.12(-0.84%) |
Oct 22, 2008 | 15.52 | 15.64 | 14.33 | 14.68 | 152,675,456 | -1.08(-6.83%) |
Oct 21, 2008 | 15.43 | 16.29 | 15.41 | 15.76 | 132,834,192 | +0.16(+1.04%) |
Oct 20, 2008 | 15.69 | 15.78 | 15.05 | 15.60 | 122,145,040 | +0.40(+2.60%) |
Oct 17, 2008 | 14.98 | 15.90 | 14.71 | 15.20 | 160,876,176 | -0.20(-1.31%) |
Oct 16, 2008 | 15.11 | 15.46 | 14.18 | 15.40 | 195,050,128 | +0.50(+3.33%) |
Oct 15, 2008 | 15.84 | 16.00 | 14.75 | 14.91 | 147,860,304 | -1.24(-7.67%) |
Oct 14, 2008 | 17.28 | 17.34 | 15.29 | 16.15 | 197,759,408 | -0.12(-0.71%) |
Oct 13, 2008 | 17.25 | 17.29 | 15.76 | 16.26 | 183,785,360 | -0.39(-2.33%) |
Oct 10, 2008 | 14.48 | 16.65 | 14.25 | 16.65 | 355,468,320 | +1.93(+13.10%) |
Oct 09, 2008 | 16.57 | 16.74 | 14.71 | 14.72 | 202,906,016 | -1.27(-7.94%) |
Oct 08, 2008 | 15.50 | 17.03 | 15.41 | 15.99 | 179,207,520 | +0.27(+1.72%) |
Oct 07, 2008 | 17.25 | 17.54 | 15.64 | 15.72 | 204,056,112 | -0.84(-5.05%) |
Oct 06, 2008 | 15.91 | 16.94 | 15.25 | 16.56 | 238,323,840 | -0.15(-0.88%) |
Oct 03, 2008 | 17.58 | 17.81 | 16.64 | 16.70 | 0 | -0.45(-2.62%) |
Oct 02, 2008 | 17.68 | 17.73 | 17.04 | 17.15 | 671,169,472 | -1.82(-9.59%) |
Oct 01, 2008 | 18.59 | 19.94 | 16.77 | 18.97 | 234,951,472 | -0.77(-3.92%) |
Sep 30, 2008 | 18.48 | 20.17 | 18.48 | 19.75 | 98,110,032 | +1.86(+10.39%) |
Sep 29, 2008 | 19.45 | 19.86 | 17.89 | 17.89 | 97,005,344 | -1.66(-8.52%) |
Sep 26, 2008 | 19.17 | 19.99 | 18.99 | 19.55 | 0 | -0.33(-1.67%) |
Sep 25, 2008 | 18.32 | 20.32 | 18.20 | 19.89 | 135,364,064 | +0.84(+4.43%) |
Sep 24, 2008 | 19.42 | 19.42 | 18.44 | 19.04 | 78,431,280 | -0.28(-1.44%) |
Sep 23, 2008 | 19.64 | 19.86 | 19.10 | 19.32 | 82,797,160 | -0.93(-4.59%) |
Sep 22, 2008 | 21.20 | 21.28 | 19.86 | 20.25 | 72,273,792 | -0.36(-1.77%) |
Sep 19, 2008 | 22.55 | 22.61 | 19.76 | 20.61 | 0 | +1.42(+7.38%) |
Sep 18, 2008 | 18.38 | 19.77 | 17.18 | 19.20 | 269,269,984 | +2.23(+13.17%) |
Sep 17, 2008 | 17.40 | 17.68 | 16.17 | 16.96 | 314,162,272 | -1.21(-6.66%) |
Sep 16, 2008 | 16.08 | 18.44 | 16.07 | 18.17 | 251,438,480 | +0.33(+1.87%) |
Sep 15, 2008 | 18.00 | 18.89 | 17.34 | 17.84 | 239,442,736 | -1.56(-8.04%) |
Sep 12, 2008 | 20.11 | 20.12 | 19.09 | 19.40 | 213,141,184 | -1.02(-5.01%) |
Sep 11, 2008 | 20.09 | 20.55 | 19.47 | 20.42 | 113,202,248 | +0.05(+0.25%) |
Sep 10, 2008 | 20.57 | 20.62 | 20.12 | 20.37 | 77,019,184 | -0.02(-0.11%) |
Sep 09, 2008 | 21.00 | 21.23 | 20.35 | 20.39 | 99,970,560 | -0.70(-3.33%) |
Sep 08, 2008 | 20.94 | 21.15 | 20.49 | 21.10 | 116,559,608 | +0.88(+4.34%) |
Sep 05, 2008 | 19.94 | 20.26 | 19.86 | 20.22 | 0 | +0.13(+0.65%) |
Sep 04, 2008 | 20.59 | 20.66 | 20.02 | 20.09 | 83,138,936 | -0.63(-3.05%) |
Sep 03, 2008 | 20.63 | 20.81 | 20.52 | 20.72 | 51,161,020 | +0.03(+0.14%) |