Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.527 | 9.518 | 8.527 | 9.334 | 35,576,032 | +0.59(+6.75%) |
Oct 30, 2008 | 8.252 | 8.953 | 8.203 | 8.743 | 41,278,092 | +0.92(+11.81%) |
Oct 29, 2008 | 7.870 | 8.351 | 7.554 | 7.820 | 35,211,392 | -0.06(-0.70%) |
Oct 28, 2008 | 7.054 | 7.877 | 6.700 | 7.875 | 47,530,572 | +1.30(+19.69%) |
Oct 27, 2008 | 6.436 | 6.907 | 6.337 | 6.580 | 39,623,448 | +0.13(+1.94%) |
Oct 24, 2008 | 5.526 | 6.671 | 5.483 | 6.455 | 37,097,956 | -0.02(-0.36%) |
Oct 23, 2008 | 7.371 | 7.443 | 6.194 | 6.478 | 55,898,400 | -0.78(-10.69%) |
Oct 22, 2008 | 7.628 | 7.801 | 6.897 | 7.253 | 37,508,776 | -0.88(-10.82%) |
Oct 21, 2008 | 8.601 | 8.685 | 8.075 | 8.133 | 29,174,736 | -0.73(-8.27%) |
Oct 20, 2008 | 8.438 | 8.883 | 8.259 | 8.866 | 28,857,960 | +0.82(+10.15%) |
Oct 17, 2008 | 8.127 | 8.864 | 7.723 | 8.048 | 32,744,202 | -0.39(-4.65%) |
Oct 16, 2008 | 8.360 | 8.762 | 7.503 | 8.441 | 47,900,528 | +0.30(+3.73%) |
Oct 15, 2008 | 8.899 | 8.899 | 8.060 | 8.137 | 33,518,392 | -1.19(-12.79%) |
Oct 14, 2008 | 9.744 | 10.10 | 8.825 | 9.331 | 37,513,176 | -0.07(-0.74%) |
Oct 13, 2008 | 9.277 | 9.401 | 8.463 | 9.401 | 33,465,678 | +1.01(+12.10%) |
Oct 10, 2008 | 7.481 | 9.007 | 7.199 | 8.386 | 49,004,088 | +0.27(+3.30%) |
Oct 09, 2008 | 8.767 | 9.863 | 7.875 | 8.118 | 51,349,472 | -0.22(-2.58%) |
Oct 08, 2008 | 6.978 | 8.950 | 6.891 | 8.333 | 64,744,704 | +0.86(+11.52%) |
Oct 07, 2008 | 8.287 | 8.518 | 7.449 | 7.473 | 54,838,956 | -0.39(-4.97%) |
Oct 06, 2008 | 7.459 | 7.971 | 6.850 | 7.864 | 57,077,796 | -0.35(-4.25%) |
Oct 03, 2008 | 8.815 | 9.233 | 8.050 | 8.213 | 48,063,544 | -0.22(-2.62%) |
Oct 02, 2008 | 11.34 | 11.39 | 7.870 | 8.434 | 104,773,304 | -4.46(-34.57%) |
Oct 01, 2008 | 13.35 | 13.61 | 12.53 | 12.89 | 148,388,496 | -0.41(-3.08%) |
Sep 30, 2008 | 12.40 | 13.44 | 12.10 | 13.30 | 35,939,724 | +1.09(+8.97%) |
Sep 29, 2008 | 12.63 | 13.30 | 11.80 | 12.20 | 38,640,088 | -1.14(-8.55%) |
Sep 26, 2008 | 14.42 | 14.42 | 12.75 | 13.35 | 0 | -2.68(-16.72%) |
Sep 25, 2008 | 16.71 | 16.71 | 15.46 | 16.02 | 31,681,908 | -0.69(-4.15%) |
Sep 24, 2008 | 16.86 | 17.23 | 16.21 | 16.72 | 21,035,342 | +0.20(+1.20%) |
Sep 23, 2008 | 17.65 | 17.75 | 15.89 | 16.52 | 31,321,682 | -1.19(-6.72%) |
Sep 22, 2008 | 17.38 | 18.30 | 17.35 | 17.71 | 24,572,128 | +0.34(+1.98%) |
Sep 19, 2008 | 17.13 | 17.56 | 16.33 | 17.37 | 0 | +1.32(+8.24%) |
Sep 18, 2008 | 16.08 | 17.09 | 15.20 | 16.04 | 30,859,606 | +0.09(+0.58%) |
Sep 17, 2008 | 16.96 | 17.55 | 15.68 | 15.95 | 34,272,096 | -1.43(-8.21%) |
Sep 16, 2008 | 15.38 | 17.39 | 15.27 | 17.38 | 35,658,956 | +1.35(+8.43%) |
Sep 15, 2008 | 16.78 | 17.39 | 15.69 | 16.03 | 31,385,784 | -1.82(-10.21%) |
Sep 12, 2008 | 16.88 | 18.14 | 16.88 | 17.85 | 32,502,450 | +0.95(+5.60%) |
Sep 11, 2008 | 15.53 | 16.93 | 15.08 | 16.90 | 37,411,936 | +0.97(+6.06%) |
Sep 10, 2008 | 15.35 | 16.62 | 15.29 | 15.94 | 40,116,788 | +0.66(+4.31%) |
Sep 09, 2008 | 17.05 | 17.05 | 15.20 | 15.28 | 51,111,088 | -2.09(-12.05%) |
Sep 08, 2008 | 19.71 | 19.75 | 16.80 | 17.37 | 34,615,160 | -1.70(-8.93%) |
Sep 05, 2008 | 18.02 | 19.15 | 17.29 | 19.08 | 0 | +1.13(+6.29%) |
Sep 04, 2008 | 19.17 | 19.71 | 17.64 | 17.95 | 34,810,272 | -1.59(-8.12%) |
Sep 03, 2008 | 20.01 | 20.42 | 18.68 | 19.53 | 34,263,196 | -0.54(-2.67%) |
Sep 02, 2008 | 21.36 | 21.36 | 20.00 | 20.07 | 25,453,182 | -2.09(-9.44%) |
Aug 29, 2008 | 21.81 | 22.39 | 21.81 | 22.16 | 13,522,608 | +0.26(+1.20%) |
Aug 28, 2008 | 22.08 | 22.08 | 21.35 | 21.90 | 19,867,484 | +0.06(+0.29%) |
Aug 27, 2008 | 21.93 | 22.20 | 21.72 | 21.83 | 19,341,738 | +0.13(+0.62%) |
Aug 26, 2008 | 21.49 | 21.74 | 21.28 | 21.70 | 62,722,584 | +0.35(+1.63%) |
Aug 25, 2008 | 21.59 | 21.88 | 20.89 | 21.35 | 22,557,980 | +0.35(+1.65%) |
Aug 22, 2008 | 20.81 | 21.39 | 20.44 | 21.01 | 16,301,078 | -0.16(-0.74%) |
Aug 21, 2008 | 20.68 | 21.32 | 20.21 | 21.16 | 17,592,484 | +0.82(+4.03%) |
Aug 20, 2008 | 19.82 | 20.50 | 19.73 | 20.34 | 17,653,458 | +0.72(+3.69%) |
Aug 19, 2008 | 18.61 | 20.01 | 18.53 | 19.62 | 20,420,910 | +0.74(+3.94%) |
Aug 18, 2008 | 18.88 | 19.63 | 18.52 | 18.88 | 21,061,256 | +0.12(+0.67%) |
Aug 15, 2008 | 19.87 | 19.87 | 18.45 | 18.75 | 0 | -1.17(-5.90%) |
Aug 14, 2008 | 19.99 | 20.29 | 19.19 | 19.93 | 20,220,316 | -0.26(-1.31%) |
Aug 13, 2008 | 18.51 | 20.20 | 18.51 | 20.19 | 20,092,800 | +1.79(+9.74%) |
Aug 12, 2008 | 18.19 | 18.89 | 17.97 | 18.40 | 21,795,626 | +0.17(+0.96%) |
Aug 11, 2008 | 19.82 | 19.82 | 17.45 | 18.22 | 34,784,568 | -1.36(-6.92%) |
Aug 08, 2008 | 19.63 | 20.07 | 19.11 | 19.58 | 20,706,682 | -0.83(-4.07%) |
Aug 07, 2008 | 20.68 | 21.00 | 20.02 | 20.41 | 16,613,610 | -0.06(-0.31%) |
Aug 06, 2008 | 20.61 | 21.11 | 20.18 | 20.47 | 20,885,076 | +0.17(+0.85%) |
Aug 05, 2008 | 21.29 | 21.81 | 19.48 | 20.30 | 38,130,684 | -1.36(-6.28%) |
Aug 04, 2008 | 23.47 | 23.47 | 21.30 | 21.66 | 24,649,332 | -1.97(-8.36%) |