Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.828 | 9.285 | 8.360 | 8.928 | 15,504,473 | -0.04(-0.39%) |
Oct 30, 2008 | 8.945 | 9.179 | 8.641 | 8.963 | 11,821,805 | +0.22(+2.54%) |
Oct 29, 2008 | 9.524 | 9.735 | 8.653 | 8.741 | 15,779,069 | -0.79(-8.29%) |
Oct 28, 2008 | 8.003 | 9.548 | 8.003 | 9.530 | 18,360,426 | +1.66(+21.03%) |
Oct 27, 2008 | 8.384 | 8.588 | 7.828 | 7.875 | 14,015,796 | -0.63(-7.36%) |
Oct 24, 2008 | 8.226 | 8.770 | 8.044 | 8.501 | 10,606,775 | -0.28(-3.20%) |
Oct 23, 2008 | 8.770 | 8.957 | 8.372 | 8.781 | 22,174,294 | +0.04(+0.40%) |
Oct 22, 2008 | 9.583 | 9.735 | 8.436 | 8.746 | 20,319,210 | -1.05(-10.75%) |
Oct 21, 2008 | 10.65 | 10.65 | 9.285 | 9.799 | 35,167,764 | -2.12(-17.81%) |
Oct 20, 2008 | 11.44 | 11.95 | 10.92 | 11.92 | 8,344,633 | +0.68(+6.09%) |
Oct 17, 2008 | 10.20 | 11.73 | 10.09 | 11.24 | 9,907,422 | +0.01(+0.10%) |
Oct 16, 2008 | 11.14 | 11.51 | 10.29 | 11.23 | 14,857,002 | +0.06(+0.52%) |
Oct 15, 2008 | 12.25 | 12.33 | 11.09 | 11.17 | 10,290,105 | -1.21(-9.78%) |
Oct 14, 2008 | 12.40 | 13.21 | 12.05 | 12.38 | 15,994,086 | +0.42(+3.47%) |
Oct 13, 2008 | 10.84 | 12.04 | 10.39 | 11.96 | 9,142,945 | +1.36(+12.80%) |
Oct 10, 2008 | 10.46 | 11.33 | 9.969 | 10.61 | 16,727,232 | -0.28(-2.53%) |
Oct 09, 2008 | 10.88 | 11.64 | 10.68 | 10.88 | 20,271,620 | -0.02(-0.21%) |
Oct 08, 2008 | 10.43 | 11.31 | 9.659 | 10.91 | 26,392,562 | +0.13(+1.19%) |
Oct 07, 2008 | 11.88 | 12.22 | 10.78 | 10.78 | 19,484,960 | -0.99(-8.45%) |
Oct 06, 2008 | 12.18 | 12.25 | 11.16 | 11.77 | 16,871,058 | -0.66(-5.27%) |
Oct 03, 2008 | 12.96 | 13.38 | 12.39 | 12.43 | 12,567,068 | -0.37(-2.92%) |
Oct 02, 2008 | 13.27 | 13.48 | 12.77 | 12.80 | 10,357,941 | -0.60(-4.45%) |
Oct 01, 2008 | 14.31 | 14.42 | 13.27 | 13.40 | 12,536,429 | -1.04(-7.17%) |
Sep 30, 2008 | 14.08 | 14.46 | 13.78 | 14.43 | 9,304,624 | +0.65(+4.71%) |
Sep 29, 2008 | 14.56 | 14.59 | 13.52 | 13.78 | 11,228,617 | -0.98(-6.62%) |
Sep 26, 2008 | 14.57 | 15.07 | 14.51 | 14.76 | 0 | -0.08(-0.55%) |
Sep 25, 2008 | 15.21 | 15.35 | 14.77 | 14.84 | 6,946,354 | -0.28(-1.86%) |
Sep 24, 2008 | 14.54 | 15.20 | 14.33 | 15.12 | 13,505,969 | +0.59(+4.02%) |
Sep 23, 2008 | 14.68 | 14.99 | 14.53 | 14.54 | 11,226,836 | -0.16(-1.11%) |
Sep 22, 2008 | 14.99 | 15.34 | 14.63 | 14.70 | 8,492,223 | -0.35(-2.29%) |
Sep 19, 2008 | 15.94 | 15.94 | 14.78 | 15.05 | 0 | +0.34(+2.31%) |
Sep 18, 2008 | 14.59 | 14.84 | 13.94 | 14.71 | 24,440,260 | +0.33(+2.32%) |
Sep 17, 2008 | 14.70 | 14.79 | 14.31 | 14.37 | 18,153,104 | -0.53(-3.53%) |
Sep 16, 2008 | 14.81 | 15.15 | 14.41 | 14.90 | 17,522,644 | -0.05(-0.35%) |
Sep 15, 2008 | 14.61 | 15.39 | 14.61 | 14.95 | 11,719,377 | +0.03(+0.20%) |
Sep 12, 2008 | 14.52 | 15.01 | 14.52 | 14.92 | 10,506,734 | +0.15(+0.99%) |
Sep 11, 2008 | 14.84 | 14.84 | 14.59 | 14.78 | 24,404,630 | -0.26(-1.75%) |
Sep 10, 2008 | 15.49 | 15.56 | 14.98 | 15.04 | 14,987,683 | -0.32(-2.09%) |
Sep 09, 2008 | 15.87 | 16.12 | 15.35 | 15.36 | 12,673,135 | -0.57(-3.60%) |
Sep 08, 2008 | 16.03 | 16.22 | 15.70 | 15.94 | 10,110,151 | +0.22(+1.41%) |
Sep 05, 2008 | 15.25 | 15.74 | 15.22 | 15.71 | 0 | +0.31(+2.01%) |
Sep 04, 2008 | 15.95 | 16.23 | 15.40 | 15.40 | 16,944,534 | -0.78(-4.81%) |
Sep 03, 2008 | 16.41 | 16.49 | 16.04 | 16.18 | 8,089,347 | -0.29(-1.78%) |
Sep 02, 2008 | 16.47 | 16.53 | 16.28 | 16.47 | 7,404,344 | +0.32(+1.95%) |
Aug 29, 2008 | 16.28 | 16.43 | 16.13 | 16.16 | 8,541,289 | -0.17(-1.04%) |
Aug 28, 2008 | 16.52 | 16.55 | 16.18 | 16.33 | 10,114,193 | -0.17(-1.03%) |
Aug 27, 2008 | 16.44 | 16.53 | 16.33 | 16.50 | 8,720,570 | +0.11(+0.64%) |
Aug 26, 2008 | 16.32 | 16.41 | 16.14 | 16.39 | 7,646,552 | +0.06(+0.39%) |
Aug 25, 2008 | 16.41 | 16.41 | 16.22 | 16.33 | 8,821,520 | -0.17(-1.03%) |
Aug 22, 2008 | 16.30 | 16.55 | 16.30 | 16.50 | 6,482,692 | +0.11(+0.68%) |
Aug 21, 2008 | 16.29 | 16.40 | 16.16 | 16.39 | 6,363,465 | -0.05(-0.32%) |
Aug 20, 2008 | 16.49 | 16.53 | 16.10 | 16.44 | 9,267,331 | -0.03(-0.18%) |
Aug 19, 2008 | 16.46 | 16.62 | 16.37 | 16.47 | 17,430,746 | -0.03(-0.18%) |
Aug 18, 2008 | 16.63 | 16.67 | 16.44 | 16.50 | 7,797,365 | -0.09(-0.53%) |
Aug 15, 2008 | 16.32 | 16.74 | 16.06 | 16.59 | 0 | +0.34(+2.09%) |
Aug 14, 2008 | 15.79 | 16.40 | 15.76 | 16.25 | 10,529,344 | +0.25(+1.57%) |
Aug 13, 2008 | 15.72 | 16.11 | 15.64 | 16.00 | 9,750,575 | +0.22(+1.41%) |
Aug 12, 2008 | 15.66 | 15.84 | 15.56 | 15.77 | 9,309,037 | +0.02(+0.11%) |
Aug 11, 2008 | 15.66 | 15.86 | 15.63 | 15.76 | 13,538,641 | +0.05(+0.34%) |
Aug 08, 2008 | 15.44 | 15.85 | 15.42 | 15.70 | 10,187,817 | +0.07(+0.45%) |
Aug 07, 2008 | 15.67 | 15.80 | 15.55 | 15.63 | 9,768,379 | -0.13(-0.85%) |
Aug 06, 2008 | 15.91 | 16.12 | 15.66 | 15.77 | 11,420,745 | -0.17(-1.06%) |
Aug 05, 2008 | 16.06 | 16.52 | 15.86 | 15.94 | 11,911,353 | -0.02(-0.15%) |
Aug 04, 2008 | 16.15 | 16.19 | 15.80 | 15.96 | 6,417,059 | -0.17(-1.05%) |