Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.915 | 10.24 | 9.697 | 9.952 | 152,882,256 | -0.09(-0.86%) |
Oct 30, 2008 | 9.617 | 10.20 | 9.486 | 10.04 | 217,205,808 | +0.76(+8.23%) |
Oct 29, 2008 | 9.685 | 9.790 | 9.257 | 9.275 | 160,225,392 | -0.57(-5.80%) |
Oct 28, 2008 | 9.052 | 9.877 | 8.915 | 9.846 | 164,879,648 | +1.00(+11.30%) |
Oct 27, 2008 | 8.729 | 9.225 | 8.605 | 8.847 | 129,766,336 | -0.02(-0.21%) |
Oct 24, 2008 | 8.313 | 9.219 | 8.300 | 8.865 | 154,652,784 | -0.14(-1.59%) |
Oct 23, 2008 | 9.064 | 9.281 | 8.629 | 9.008 | 137,230,304 | -0.04(-0.48%) |
Oct 22, 2008 | 9.430 | 9.430 | 8.847 | 9.052 | 126,334,096 | -0.42(-4.39%) |
Oct 21, 2008 | 9.750 | 9.865 | 9.443 | 9.468 | 126,685,936 | -0.49(-4.93%) |
Oct 20, 2008 | 9.623 | 10.00 | 9.586 | 9.958 | 119,277,296 | +0.34(+3.48%) |
Oct 17, 2008 | 9.536 | 10.13 | 9.480 | 9.623 | 151,243,776 | -0.24(-2.39%) |
Oct 16, 2008 | 9.455 | 9.915 | 8.990 | 9.859 | 194,703,616 | +0.55(+5.94%) |
Oct 15, 2008 | 10.02 | 10.19 | 9.300 | 9.306 | 227,245,520 | -0.58(-5.90%) |
Oct 14, 2008 | 10.82 | 10.84 | 9.704 | 9.890 | 200,634,560 | -0.66(-6.24%) |
Oct 13, 2008 | 10.04 | 10.60 | 9.741 | 10.55 | 159,887,328 | +1.12(+11.85%) |
Oct 10, 2008 | 9.312 | 9.865 | 8.853 | 9.430 | 268,754,752 | -0.25(-2.63%) |
Oct 09, 2008 | 10.37 | 10.59 | 9.648 | 9.685 | 170,761,136 | -0.40(-4.00%) |
Oct 08, 2008 | 9.691 | 10.45 | 9.617 | 10.09 | 200,171,072 | +0.14(+1.44%) |
Oct 07, 2008 | 10.60 | 10.80 | 9.933 | 9.946 | 145,154,128 | -0.56(-5.38%) |
Oct 06, 2008 | 10.54 | 10.81 | 10.05 | 10.51 | 178,967,472 | -0.24(-2.20%) |
Oct 03, 2008 | 10.86 | 11.12 | 10.68 | 10.75 | 134,359,120 | +0.07(+0.64%) |
Oct 02, 2008 | 11.32 | 11.34 | 10.63 | 10.68 | 129,955,328 | -0.82(-7.13%) |
Oct 01, 2008 | 11.49 | 11.60 | 11.21 | 11.50 | 119,921,856 | -0.13(-1.12%) |
Sep 30, 2008 | 11.22 | 11.67 | 11.05 | 11.63 | 135,491,776 | +0.91(+8.45%) |
Sep 29, 2008 | 11.65 | 11.80 | 10.72 | 10.72 | 149,876,912 | -1.20(-10.05%) |
Sep 26, 2008 | 11.31 | 12.05 | 11.29 | 11.92 | 110,101,192 | +0.39(+3.39%) |
Sep 25, 2008 | 11.76 | 11.80 | 11.50 | 11.53 | 112,150,712 | -0.08(-0.70%) |
Sep 24, 2008 | 11.65 | 11.81 | 11.50 | 11.61 | 109,333,120 | +0.04(+0.38%) |
Sep 23, 2008 | 11.57 | 11.93 | 11.49 | 11.57 | 104,176,904 | +0.08(+0.70%) |
Sep 22, 2008 | 11.88 | 12.11 | 11.47 | 11.49 | 78,746,560 | -0.45(-3.80%) |
Sep 19, 2008 | 12.52 | 12.55 | 11.40 | 11.94 | 173,474,400 | -0.02(-0.16%) |
Sep 18, 2008 | 11.66 | 12.22 | 11.12 | 11.96 | 203,737,408 | +0.44(+3.83%) |
Sep 17, 2008 | 11.96 | 12.11 | 11.52 | 11.52 | 149,903,104 | -0.58(-4.77%) |
Sep 16, 2008 | 11.67 | 12.32 | 11.52 | 12.09 | 167,120,624 | +0.07(+0.62%) |
Sep 15, 2008 | 12.08 | 12.53 | 12.00 | 12.02 | 121,618,104 | -0.50(-3.97%) |
Sep 12, 2008 | 12.33 | 12.55 | 12.16 | 12.52 | 98,384,440 | -0.02(-0.15%) |
Sep 11, 2008 | 12.40 | 12.54 | 12.21 | 12.53 | 137,834,352 | +0.02(+0.15%) |
Sep 10, 2008 | 12.86 | 12.86 | 12.50 | 12.52 | 106,588,064 | -0.11(-0.84%) |
Sep 09, 2008 | 12.92 | 12.98 | 12.55 | 12.62 | 114,731,168 | -0.40(-3.05%) |
Sep 08, 2008 | 13.02 | 13.10 | 12.74 | 13.02 | 101,926,552 | +0.22(+1.75%) |
Sep 05, 2008 | 12.63 | 12.94 | 12.51 | 12.80 | 108,521,616 | +0.06(+0.44%) |
Sep 04, 2008 | 13.33 | 13.35 | 12.73 | 12.74 | 141,526,288 | -0.63(-4.74%) |
Sep 03, 2008 | 14.02 | 14.02 | 13.35 | 13.37 | 118,916,048 | -0.65(-4.61%) |
Sep 02, 2008 | 14.45 | 14.58 | 13.95 | 14.02 | 70,989,480 | -0.18(-1.27%) |
Aug 29, 2008 | 14.45 | 14.53 | 14.19 | 14.20 | 86,269,760 | -0.45(-3.05%) |
Aug 28, 2008 | 14.65 | 14.72 | 14.56 | 14.65 | 48,814,480 | +0.11(+0.77%) |
Aug 27, 2008 | 14.34 | 14.64 | 14.29 | 14.53 | 62,773,564 | +0.16(+1.12%) |
Aug 26, 2008 | 14.24 | 14.39 | 14.06 | 14.37 | 63,656,912 | +0.11(+0.78%) |
Aug 25, 2008 | 14.45 | 14.50 | 14.24 | 14.26 | 68,180,440 | -0.32(-2.21%) |
Aug 22, 2008 | 14.40 | 14.60 | 14.23 | 14.58 | 73,054,296 | +0.27(+1.91%) |
Aug 21, 2008 | 14.36 | 14.45 | 14.15 | 14.31 | 88,546,360 | -0.21(-1.45%) |
Aug 20, 2008 | 14.74 | 14.78 | 14.37 | 14.52 | 86,986,440 | -0.12(-0.85%) |
Aug 19, 2008 | 14.78 | 14.95 | 14.58 | 14.65 | 106,566,840 | -0.26(-1.75%) |
Aug 18, 2008 | 15.09 | 15.14 | 14.83 | 14.91 | 73,540,248 | -0.16(-1.03%) |
Aug 15, 2008 | 15.12 | 15.21 | 15.01 | 15.06 | 69,456,000 | -0.06(-0.41%) |
Aug 14, 2008 | 14.85 | 15.20 | 14.75 | 15.12 | 81,233,592 | +0.15(+1.00%) |
Aug 13, 2008 | 15.08 | 15.37 | 14.92 | 14.97 | 74,497,280 | -0.25(-1.63%) |
Aug 12, 2008 | 15.09 | 15.27 | 14.93 | 15.22 | 83,598,424 | +0.09(+0.57%) |
Aug 11, 2008 | 14.96 | 15.36 | 14.86 | 15.14 | 82,971,648 | +0.09(+0.62%) |
Aug 08, 2008 | 14.74 | 15.09 | 14.65 | 15.04 | 111,875,152 | +0.35(+2.37%) |
Aug 07, 2008 | 14.11 | 14.93 | 14.09 | 14.69 | 182,536,064 | +0.54(+3.82%) |
Aug 06, 2008 | 14.24 | 14.30 | 13.94 | 14.15 | 80,420,256 | -0.14(-0.96%) |
Aug 05, 2008 | 14.12 | 14.31 | 13.94 | 14.29 | 87,910,888 | +0.31(+2.22%) |
Aug 04, 2008 | 13.91 | 14.06 | 13.76 | 13.98 | 67,004,364 | +0.11(+0.76%) |