Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.355 | 10.31 | 9.332 | 10.10 | 35,408,352 | +0.65(+6.87%) |
Oct 30, 2008 | 9.707 | 9.824 | 9.339 | 9.449 | 31,366,996 | +0.08(+0.83%) |
Oct 29, 2008 | 9.660 | 9.691 | 9.269 | 9.371 | 27,556,246 | -0.36(-3.70%) |
Oct 28, 2008 | 9.144 | 9.746 | 8.753 | 9.731 | 33,576,840 | +0.89(+10.09%) |
Oct 27, 2008 | 8.737 | 9.324 | 8.542 | 8.839 | 26,667,214 | -0.08(-0.88%) |
Oct 24, 2008 | 8.229 | 9.183 | 8.229 | 8.917 | 33,947,896 | +0.03(+0.35%) |
Oct 23, 2008 | 9.105 | 9.183 | 8.557 | 8.886 | 38,889,652 | -0.22(-2.41%) |
Oct 22, 2008 | 9.402 | 9.715 | 9.019 | 9.105 | 32,326,414 | -0.45(-4.75%) |
Oct 21, 2008 | 9.777 | 9.817 | 9.535 | 9.558 | 28,643,302 | -0.42(-4.23%) |
Oct 20, 2008 | 9.770 | 10.26 | 9.699 | 9.981 | 41,681,848 | +0.60(+6.42%) |
Oct 17, 2008 | 9.684 | 10.23 | 9.339 | 9.379 | 38,164,136 | -0.42(-4.31%) |
Oct 16, 2008 | 9.113 | 9.801 | 8.690 | 9.801 | 44,386,592 | +0.80(+8.86%) |
Oct 15, 2008 | 9.856 | 9.973 | 8.995 | 9.003 | 48,014,932 | -0.97(-9.73%) |
Oct 14, 2008 | 10.90 | 10.97 | 9.934 | 9.973 | 47,979,976 | -0.50(-4.78%) |
Oct 13, 2008 | 10.40 | 10.50 | 10.00 | 10.47 | 32,069,220 | +0.54(+5.43%) |
Oct 10, 2008 | 9.754 | 10.70 | 9.504 | 9.934 | 64,008,972 | -0.08(-0.78%) |
Oct 09, 2008 | 10.02 | 10.25 | 9.910 | 10.01 | 49,585,268 | +0.26(+2.65%) |
Oct 08, 2008 | 9.394 | 10.21 | 9.332 | 9.754 | 48,152,868 | +0.09(+0.97%) |
Oct 07, 2008 | 10.68 | 10.79 | 9.657 | 9.660 | 53,689,180 | -0.93(-8.79%) |
Oct 06, 2008 | 10.95 | 10.95 | 10.07 | 10.59 | 51,275,864 | -0.51(-4.58%) |
Oct 03, 2008 | 11.28 | 11.68 | 11.01 | 11.10 | 33,856,304 | -0.06(-0.56%) |
Oct 02, 2008 | 11.62 | 11.67 | 11.16 | 11.16 | 31,384,460 | -0.54(-4.61%) |
Oct 01, 2008 | 11.73 | 11.85 | 11.55 | 11.70 | 24,075,570 | -0.13(-1.12%) |
Sep 30, 2008 | 11.79 | 11.93 | 11.70 | 11.83 | 28,846,028 | +0.39(+3.42%) |
Sep 29, 2008 | 12.27 | 12.42 | 11.44 | 11.44 | 35,285,612 | -1.03(-8.28%) |
Sep 26, 2008 | 12.27 | 12.59 | 12.22 | 12.48 | 25,239,768 | -0.05(-0.44%) |
Sep 25, 2008 | 12.30 | 12.63 | 12.19 | 12.53 | 24,972,222 | +0.30(+2.43%) |
Sep 24, 2008 | 12.20 | 12.48 | 12.17 | 12.23 | 21,935,600 | +0.06(+0.51%) |
Sep 23, 2008 | 12.20 | 12.48 | 12.12 | 12.17 | 27,335,900 | +0.05(+0.45%) |
Sep 22, 2008 | 12.50 | 12.63 | 12.11 | 12.12 | 26,972,870 | -0.32(-2.58%) |
Sep 19, 2008 | 12.79 | 12.85 | 5.608 | 12.44 | 53,091,888 | -0.02(-0.19%) |
Sep 18, 2008 | 12.50 | 12.61 | 11.97 | 12.46 | 56,806,404 | +0.18(+1.46%) |
Sep 17, 2008 | 12.72 | 13.17 | 12.28 | 12.28 | 46,856,412 | -0.66(-5.08%) |
Sep 16, 2008 | 12.59 | 13.21 | 12.59 | 12.94 | 39,198,652 | +0.16(+1.22%) |
Sep 15, 2008 | 12.44 | 13.03 | 12.42 | 12.78 | 36,029,008 | +0.09(+0.68%) |
Sep 12, 2008 | 12.84 | 12.87 | 12.47 | 12.70 | 29,345,152 | -0.31(-2.35%) |
Sep 11, 2008 | 12.70 | 13.01 | 12.53 | 13.00 | 34,828,184 | +0.20(+1.53%) |
Sep 10, 2008 | 13.29 | 13.29 | 12.78 | 12.80 | 41,817,456 | -0.41(-3.14%) |
Sep 09, 2008 | 13.63 | 13.65 | 13.14 | 13.22 | 30,188,342 | -0.35(-2.59%) |
Sep 08, 2008 | 13.62 | 13.69 | 13.22 | 13.57 | 36,390,772 | +0.15(+1.11%) |
Sep 05, 2008 | 13.05 | 13.49 | 13.02 | 13.42 | 28,264,326 | +0.32(+2.45%) |
Sep 04, 2008 | 13.31 | 13.45 | 13.10 | 13.10 | 33,037,084 | -0.28(-2.10%) |
Sep 03, 2008 | 13.87 | 13.87 | 13.37 | 13.38 | 25,501,384 | -0.54(-3.88%) |
Sep 02, 2008 | 14.29 | 14.46 | 13.87 | 13.92 | 18,439,552 | -0.09(-0.67%) |
Aug 29, 2008 | 14.57 | 14.62 | 13.91 | 14.02 | 25,485,670 | -0.45(-3.14%) |
Aug 28, 2008 | 14.42 | 14.50 | 14.35 | 14.47 | 12,279,387 | +0.15(+1.04%) |
Aug 27, 2008 | 14.26 | 14.63 | 14.21 | 14.32 | 15,214,688 | +0.09(+0.66%) |
Aug 26, 2008 | 14.16 | 14.27 | 14.05 | 14.23 | 14,894,674 | +0.05(+0.39%) |
Aug 25, 2008 | 14.36 | 14.38 | 14.14 | 14.17 | 15,069,366 | -0.29(-2.00%) |
Aug 22, 2008 | 14.46 | 14.56 | 14.35 | 14.46 | 11,362,917 | +0.10(+0.71%) |
Aug 21, 2008 | 14.31 | 14.46 | 14.20 | 14.36 | 14,012,311 | -0.08(-0.54%) |
Aug 20, 2008 | 14.48 | 14.67 | 14.33 | 14.44 | 20,058,196 | +0.02(+0.16%) |
Aug 19, 2008 | 14.56 | 14.65 | 14.36 | 14.42 | 21,193,182 | -0.28(-1.92%) |
Aug 18, 2008 | 15.08 | 15.14 | 14.46 | 14.70 | 25,292,466 | -0.40(-2.64%) |
Aug 15, 2008 | 15.05 | 15.25 | 14.96 | 15.10 | 22,753,692 | +0.14(+0.94%) |
Aug 14, 2008 | 15.03 | 15.10 | 14.84 | 14.96 | 21,325,842 | -0.16(-1.09%) |
Aug 13, 2008 | 14.78 | 15.33 | 14.74 | 15.12 | 49,724,424 | +0.67(+4.66%) |
Aug 12, 2008 | 14.46 | 14.74 | 14.35 | 14.45 | 35,829,064 | -0.04(-0.27%) |
Aug 11, 2008 | 14.71 | 14.79 | 14.42 | 14.49 | 30,757,468 | -0.21(-1.44%) |
Aug 08, 2008 | 14.33 | 14.74 | 14.28 | 14.70 | 21,717,170 | +0.24(+1.68%) |
Aug 07, 2008 | 13.97 | 14.55 | 13.82 | 14.46 | 32,903,008 | +0.41(+2.95%) |
Aug 06, 2008 | 14.06 | 14.15 | 13.74 | 14.04 | 24,222,636 | -0.09(-0.66%) |
Aug 05, 2008 | 14.12 | 14.20 | 14.00 | 14.13 | 20,396,004 | +0.16(+1.12%) |
Aug 04, 2008 | 13.79 | 14.13 | 13.70 | 13.98 | 26,344,086 | +0.27(+1.94%) |