Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.60 | 12.41 | 11.60 | 12.11 | 25,055,118 | +0.38(+3.26%) |
Oct 30, 2008 | 11.46 | 11.85 | 11.25 | 11.73 | 28,572,650 | +0.70(+6.34%) |
Oct 29, 2008 | 10.97 | 11.54 | 10.67 | 11.03 | 21,259,034 | +0.01(+0.11%) |
Oct 28, 2008 | 10.02 | 11.04 | 9.802 | 11.02 | 30,892,448 | +1.23(+12.61%) |
Oct 27, 2008 | 9.919 | 10.27 | 9.768 | 9.785 | 18,491,076 | -0.26(-2.59%) |
Oct 24, 2008 | 10.00 | 10.55 | 9.928 | 10.05 | 35,832,240 | -0.62(-5.80%) |
Oct 23, 2008 | 10.97 | 11.21 | 10.13 | 10.66 | 34,662,312 | -0.37(-3.37%) |
Oct 22, 2008 | 11.67 | 11.74 | 10.72 | 11.04 | 31,014,260 | -0.97(-8.09%) |
Oct 21, 2008 | 12.40 | 12.55 | 11.92 | 12.01 | 20,810,266 | -0.55(-4.40%) |
Oct 20, 2008 | 12.25 | 12.56 | 11.95 | 12.56 | 25,532,326 | +0.48(+3.95%) |
Oct 17, 2008 | 11.48 | 12.24 | 11.32 | 12.08 | 29,463,802 | +0.32(+2.70%) |
Oct 16, 2008 | 11.06 | 11.82 | 10.49 | 11.76 | 40,210,148 | +1.18(+11.14%) |
Oct 15, 2008 | 11.78 | 11.88 | 10.55 | 10.59 | 34,293,868 | -1.42(-11.83%) |
Oct 14, 2008 | 12.20 | 12.51 | 11.83 | 12.01 | 38,108,704 | +0.27(+2.27%) |
Oct 13, 2008 | 11.71 | 11.84 | 11.41 | 11.74 | 31,061,526 | +0.28(+2.42%) |
Oct 10, 2008 | 10.58 | 12.17 | 10.31 | 11.46 | 46,380,184 | +0.30(+2.73%) |
Oct 09, 2008 | 11.79 | 11.97 | 11.12 | 11.16 | 28,840,094 | -0.55(-4.70%) |
Oct 08, 2008 | 11.99 | 12.37 | 11.59 | 11.71 | 43,365,596 | -0.48(-3.93%) |
Oct 07, 2008 | 13.02 | 13.02 | 12.16 | 12.19 | 21,521,548 | -0.66(-5.17%) |
Oct 06, 2008 | 13.03 | 13.24 | 12.07 | 12.85 | 40,772,828 | -0.44(-3.34%) |
Oct 03, 2008 | 13.53 | 13.87 | 13.29 | 13.29 | 0 | -0.11(-0.78%) |
Oct 02, 2008 | 13.69 | 13.87 | 13.37 | 13.40 | 25,557,910 | -0.51(-3.64%) |
Oct 01, 2008 | 13.92 | 14.09 | 13.69 | 13.91 | 17,694,540 | -0.16(-1.11%) |
Sep 30, 2008 | 13.86 | 14.18 | 13.63 | 14.06 | 25,406,758 | +0.39(+2.84%) |
Sep 29, 2008 | 14.08 | 14.16 | 13.59 | 13.67 | 36,722,932 | -0.58(-4.04%) |
Sep 26, 2008 | 13.49 | 14.29 | 13.45 | 14.25 | 0 | +0.58(+4.28%) |
Sep 25, 2008 | 13.12 | 13.83 | 13.12 | 13.66 | 54,748,064 | +1.21(+9.69%) |
Sep 24, 2008 | 12.79 | 12.83 | 12.37 | 12.46 | 22,267,970 | -0.33(-2.56%) |
Sep 23, 2008 | 13.33 | 13.33 | 12.73 | 12.79 | 20,713,138 | -0.49(-3.67%) |
Sep 22, 2008 | 13.70 | 13.83 | 13.13 | 13.27 | 19,768,070 | -0.12(-0.86%) |
Sep 19, 2008 | 14.00 | 14.01 | 13.00 | 13.39 | 0 | -0.20(-1.45%) |
Sep 18, 2008 | 12.66 | 13.87 | 12.35 | 13.59 | 59,992,476 | +1.07(+8.53%) |
Sep 17, 2008 | 12.51 | 12.90 | 12.34 | 12.52 | 23,180,682 | -0.34(-2.66%) |
Sep 16, 2008 | 12.42 | 13.02 | 12.41 | 12.86 | 17,141,028 | +0.14(+1.14%) |
Sep 15, 2008 | 12.70 | 13.18 | 12.41 | 12.72 | 17,020,428 | -0.30(-2.29%) |
Sep 12, 2008 | 12.74 | 13.05 | 12.61 | 13.02 | 15,666,925 | +0.20(+1.56%) |
Sep 11, 2008 | 12.45 | 12.83 | 12.38 | 12.82 | 15,801,751 | +0.23(+1.84%) |
Sep 10, 2008 | 12.59 | 12.78 | 12.43 | 12.58 | 17,579,426 | -0.09(-0.68%) |
Sep 09, 2008 | 12.68 | 12.94 | 12.50 | 12.67 | 16,673,378 | -0.01(-0.08%) |
Sep 08, 2008 | 12.61 | 12.70 | 12.38 | 12.68 | 15,072,014 | +0.32(+2.57%) |
Sep 05, 2008 | 12.49 | 12.55 | 12.29 | 12.36 | 0 | -0.19(-1.54%) |
Sep 04, 2008 | 12.82 | 12.98 | 12.54 | 12.56 | 13,955,446 | -0.46(-3.50%) |
Sep 03, 2008 | 12.77 | 13.05 | 12.61 | 13.01 | 14,710,074 | +0.15(+1.19%) |
Sep 02, 2008 | 12.94 | 13.19 | 12.78 | 12.86 | 16,097,682 | +0.12(+0.94%) |
Aug 29, 2008 | 12.86 | 12.89 | 12.72 | 12.74 | 0 | -0.13(-1.00%) |
Aug 28, 2008 | 12.60 | 12.94 | 12.57 | 12.87 | 11,019,167 | +0.33(+2.60%) |
Aug 27, 2008 | 12.42 | 12.57 | 12.34 | 12.54 | 10,993,120 | +0.16(+1.27%) |
Aug 26, 2008 | 12.57 | 12.58 | 12.35 | 12.38 | 14,227,375 | -0.17(-1.32%) |
Aug 25, 2008 | 12.75 | 12.88 | 12.49 | 12.55 | 12,133,451 | -0.29(-2.29%) |
Aug 22, 2008 | 12.82 | 13.03 | 12.80 | 12.85 | 0 | +0.11(+0.86%) |
Aug 21, 2008 | 12.63 | 12.77 | 12.46 | 12.74 | 12,910,772 | -0.01(-0.12%) |
Aug 20, 2008 | 12.84 | 12.91 | 12.63 | 12.75 | 15,052,756 | -0.08(-0.61%) |
Aug 19, 2008 | 12.87 | 12.93 | 12.77 | 12.83 | 8,776,378 | -0.13(-1.01%) |
Aug 18, 2008 | 13.14 | 13.19 | 12.90 | 12.96 | 7,705,152 | -0.13(-1.03%) |
Aug 15, 2008 | 13.04 | 13.22 | 13.01 | 13.09 | 13,224,258 | +0.06(+0.47%) |
Aug 14, 2008 | 12.97 | 13.21 | 12.89 | 13.03 | 12,058,146 | +0.01(+0.05%) |
Aug 13, 2008 | 13.12 | 13.17 | 12.81 | 13.03 | 9,831,708 | -0.03(-0.21%) |
Aug 12, 2008 | 13.18 | 13.33 | 12.95 | 13.05 | 15,233,524 | -0.25(-1.85%) |
Aug 11, 2008 | 13.25 | 13.62 | 13.10 | 13.30 | 16,424,298 | +0.07(+0.51%) |
Aug 08, 2008 | 12.83 | 13.30 | 12.72 | 13.23 | 14,122,959 | +0.44(+3.45%) |
Aug 07, 2008 | 12.95 | 12.95 | 12.62 | 12.79 | 20,824,086 | -0.28(-2.15%) |
Aug 06, 2008 | 12.93 | 13.15 | 12.70 | 13.07 | 22,291,090 | +0.13(+0.99%) |
Aug 05, 2008 | 12.63 | 12.94 | 12.51 | 12.94 | 21,512,676 | +0.38(+3.01%) |
Aug 04, 2008 | 12.53 | 12.65 | 12.36 | 12.57 | 11,715,297 | +0.08(+0.64%) |