Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.237 | 9.260 | 8.770 | 8.869 | 59,854,204 | -0.83(-8.55%) |
Oct 30, 2008 | 9.798 | 9.845 | 9.348 | 9.698 | 36,480,864 | +0.53(+5.80%) |
Oct 29, 2008 | 9.307 | 9.623 | 9.085 | 9.167 | 37,389,668 | -0.19(-2.00%) |
Oct 28, 2008 | 8.664 | 9.383 | 8.250 | 9.354 | 60,966,320 | +0.74(+8.62%) |
Oct 27, 2008 | 8.536 | 9.114 | 8.524 | 8.612 | 35,431,240 | -0.41(-4.53%) |
Oct 24, 2008 | 8.314 | 9.453 | 8.290 | 9.021 | 33,615,832 | -0.29(-3.14%) |
Oct 23, 2008 | 8.980 | 9.500 | 8.799 | 9.313 | 32,573,938 | +0.36(+4.05%) |
Oct 22, 2008 | 9.476 | 9.523 | 8.676 | 8.951 | 28,539,116 | -0.95(-9.62%) |
Oct 21, 2008 | 9.991 | 10.22 | 9.868 | 9.903 | 43,787,880 | -0.58(-5.57%) |
Oct 20, 2008 | 10.47 | 10.57 | 10.18 | 10.49 | 41,273,088 | +0.65(+6.65%) |
Oct 17, 2008 | 9.494 | 10.19 | 9.383 | 9.833 | 0 | +0.15(+1.57%) |
Oct 16, 2008 | 9.219 | 9.804 | 8.588 | 9.681 | 71,389,648 | +0.85(+9.66%) |
Oct 15, 2008 | 9.698 | 9.798 | 8.764 | 8.828 | 66,397,748 | -1.30(-12.86%) |
Oct 14, 2008 | 10.53 | 10.57 | 9.903 | 10.13 | 55,792,988 | +0.13(+1.28%) |
Oct 13, 2008 | 9.552 | 10.24 | 9.348 | 10.00 | 45,003,380 | +0.81(+8.84%) |
Oct 10, 2008 | 8.851 | 9.827 | 8.647 | 9.190 | 0 | -0.27(-2.90%) |
Oct 09, 2008 | 10.12 | 10.16 | 9.272 | 9.465 | 36,934,044 | -0.24(-2.47%) |
Oct 08, 2008 | 9.681 | 10.24 | 9.552 | 9.704 | 58,705,148 | -0.05(-0.48%) |
Oct 07, 2008 | 10.20 | 10.29 | 9.751 | 9.751 | 48,850,224 | -0.01(-0.06%) |
Oct 06, 2008 | 9.903 | 9.921 | 9.196 | 9.757 | 57,815,976 | -0.61(-5.92%) |
Oct 03, 2008 | 10.44 | 10.79 | 10.37 | 10.37 | 0 | +0.15(+1.43%) |
Oct 02, 2008 | 10.42 | 10.45 | 10.07 | 10.22 | 31,816,264 | -0.58(-5.41%) |
Oct 01, 2008 | 10.76 | 11.02 | 10.55 | 10.81 | 23,557,718 | -0.09(-0.80%) |
Sep 30, 2008 | 10.57 | 10.91 | 10.52 | 10.90 | 26,417,582 | +0.61(+5.97%) |
Sep 29, 2008 | 11.05 | 11.09 | 10.06 | 10.28 | 35,919,176 | -1.22(-10.57%) |
Sep 26, 2008 | 11.43 | 11.68 | 11.26 | 11.50 | 0 | -0.33(-2.77%) |
Sep 25, 2008 | 11.92 | 12.08 | 11.72 | 11.83 | 24,850,130 | +0.19(+1.61%) |
Sep 24, 2008 | 11.98 | 12.00 | 11.59 | 11.64 | 18,270,854 | +0.05(+0.45%) |
Sep 23, 2008 | 11.76 | 11.88 | 11.50 | 11.59 | 23,203,056 | -0.08(-0.70%) |
Sep 22, 2008 | 12.20 | 12.23 | 11.62 | 11.67 | 25,539,234 | -0.82(-6.55%) |
Sep 19, 2008 | 12.40 | 12.57 | 12.02 | 12.49 | 0 | +0.76(+6.48%) |
Sep 18, 2008 | 11.60 | 11.83 | 11.03 | 11.73 | 36,283,052 | +0.36(+3.19%) |
Sep 17, 2008 | 11.43 | 11.63 | 10.92 | 11.36 | 36,995,368 | -0.54(-4.56%) |
Sep 16, 2008 | 11.45 | 12.01 | 11.42 | 11.91 | 31,936,088 | +0.18(+1.49%) |
Sep 15, 2008 | 11.74 | 11.98 | 11.67 | 11.73 | 39,519,380 | -0.33(-2.76%) |
Sep 12, 2008 | 12.04 | 12.18 | 11.94 | 12.06 | 0 | +0.02(+0.19%) |
Sep 11, 2008 | 11.63 | 12.07 | 11.51 | 12.04 | 41,086,656 | +0.33(+2.79%) |
Sep 10, 2008 | 11.76 | 11.85 | 11.62 | 11.71 | 39,201,404 | +0.19(+1.67%) |
Sep 09, 2008 | 11.35 | 11.74 | 11.33 | 11.52 | 84,523,920 | -0.10(-0.86%) |
Sep 08, 2008 | 11.77 | 11.90 | 11.01 | 11.62 | 63,824,476 | -0.43(-3.54%) |
Sep 05, 2008 | 11.71 | 12.06 | 11.25 | 12.05 | 0 | -0.99(-7.57%) |
Sep 04, 2008 | 13.40 | 13.47 | 12.99 | 13.03 | 36,173,948 | -0.71(-5.19%) |
Sep 03, 2008 | 13.81 | 13.82 | 13.56 | 13.75 | 49,216,288 | -0.54(-3.76%) |
Sep 02, 2008 | 14.40 | 14.62 | 14.17 | 14.28 | 29,378,518 | -0.42(-2.86%) |
Aug 29, 2008 | 14.59 | 14.82 | 14.58 | 14.71 | 0 | -0.39(-2.59%) |
Aug 28, 2008 | 15.00 | 15.13 | 14.96 | 15.10 | 13,874,362 | -0.06(-0.42%) |
Aug 27, 2008 | 15.12 | 15.24 | 15.02 | 15.16 | 15,133,408 | -0.05(-0.35%) |
Aug 26, 2008 | 15.20 | 15.35 | 15.12 | 15.21 | 18,224,466 | +0.19(+1.24%) |
Aug 25, 2008 | 15.09 | 15.20 | 14.83 | 15.03 | 18,054,928 | -0.34(-2.24%) |
Aug 22, 2008 | 14.92 | 15.42 | 14.92 | 15.37 | 0 | +0.41(+2.77%) |
Aug 21, 2008 | 14.70 | 15.02 | 14.69 | 14.96 | 27,181,010 | +0.23(+1.55%) |
Aug 20, 2008 | 14.64 | 14.76 | 14.55 | 14.73 | 20,244,850 | +0.07(+0.48%) |
Aug 19, 2008 | 14.57 | 14.67 | 14.41 | 14.66 | 23,138,578 | -0.12(-0.79%) |
Aug 18, 2008 | 14.85 | 14.92 | 14.60 | 14.78 | 20,156,222 | -0.11(-0.71%) |
Aug 15, 2008 | 15.06 | 15.11 | 14.79 | 14.88 | 0 | -0.28(-1.85%) |
Aug 14, 2008 | 14.79 | 15.35 | 14.78 | 15.16 | 23,479,294 | +0.05(+0.31%) |
Aug 13, 2008 | 15.16 | 15.20 | 14.79 | 15.11 | 24,732,202 | -0.41(-2.63%) |
Aug 12, 2008 | 15.65 | 15.67 | 15.44 | 15.52 | 17,021,930 | -0.28(-1.77%) |
Aug 11, 2008 | 15.71 | 15.99 | 15.69 | 15.80 | 17,034,866 | -0.01(-0.07%) |
Aug 08, 2008 | 15.31 | 15.87 | 15.31 | 15.82 | 16,861,082 | +0.00(+0.00%) |
Aug 07, 2008 | 16.00 | 16.00 | 15.73 | 15.82 | 16,926,962 | -0.51(-3.11%) |
Aug 06, 2008 | 16.30 | 16.35 | 16.15 | 16.32 | 14,850,313 | +0.09(+0.54%) |
Aug 05, 2008 | 16.21 | 16.28 | 16.11 | 16.24 | 19,880,446 | +0.25(+1.53%) |
Aug 04, 2008 | 16.11 | 16.27 | 15.89 | 15.99 | 17,514,568 | +0.15(+0.92%) |