Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.430 | 10.06 | 9.030 | 9.710 | 13,813,066 | +0.28(+2.97%) |
Oct 30, 2008 | 8.900 | 9.810 | 8.900 | 9.430 | 13,240,303 | +0.71(+8.14%) |
Oct 29, 2008 | 8.930 | 9.520 | 8.720 | 8.720 | 15,899,809 | -0.11(-1.25%) |
Oct 28, 2008 | 8.150 | 8.900 | 7.810 | 8.830 | 8,950,504 | +1.05(+13.50%) |
Oct 27, 2008 | 7.640 | 8.140 | 7.523 | 7.780 | 10,405,385 | -0.01(-0.13%) |
Oct 24, 2008 | 7.930 | 8.160 | 7.700 | 7.790 | 13,670,492 | -0.63(-7.48%) |
Oct 23, 2008 | 8.150 | 8.460 | 7.760 | 8.420 | 11,031,970 | +0.33(+4.08%) |
Oct 22, 2008 | 8.900 | 8.900 | 7.800 | 8.090 | 10,604,719 | -0.95(-10.51%) |
Oct 21, 2008 | 9.380 | 9.510 | 9.010 | 9.040 | 8,449,762 | -0.36(-3.83%) |
Oct 20, 2008 | 9.250 | 9.450 | 8.860 | 9.400 | 9,502,240 | -0.01(-0.11%) |
Oct 17, 2008 | 8.600 | 9.508 | 8.580 | 9.410 | 18,039,024 | +0.61(+6.93%) |
Oct 16, 2008 | 8.660 | 8.880 | 7.960 | 8.800 | 18,987,976 | +0.18(+2.09%) |
Oct 15, 2008 | 9.420 | 9.520 | 8.540 | 8.620 | 14,944,539 | -0.91(-9.55%) |
Oct 14, 2008 | 9.430 | 9.600 | 8.890 | 9.530 | 23,655,066 | +0.79(+9.04%) |
Oct 13, 2008 | 8.640 | 8.860 | 7.660 | 8.740 | 26,884,648 | +0.64(+7.90%) |
Oct 10, 2008 | 9.700 | 10.45 | 7.540 | 8.100 | 49,718,376 | -2.04(-20.12%) |
Oct 09, 2008 | 11.62 | 11.62 | 10.13 | 10.14 | 11,086,127 | -1.28(-11.21%) |
Oct 08, 2008 | 11.58 | 12.35 | 11.37 | 11.42 | 11,915,831 | -0.43(-3.63%) |
Oct 07, 2008 | 13.06 | 13.14 | 11.80 | 11.85 | 12,431,583 | -1.08(-8.35%) |
Oct 06, 2008 | 12.59 | 12.99 | 12.18 | 12.93 | 11,701,365 | +0.04(+0.31%) |
Oct 03, 2008 | 13.83 | 13.89 | 12.80 | 12.89 | 9,944,431 | -0.73(-5.36%) |
Oct 02, 2008 | 14.41 | 14.47 | 13.58 | 13.62 | 7,221,875 | -0.81(-5.61%) |
Oct 01, 2008 | 14.45 | 14.61 | 14.24 | 14.43 | 5,763,635 | -0.15(-1.03%) |
Sep 30, 2008 | 14.60 | 14.63 | 14.09 | 14.58 | 8,389,317 | +0.28(+1.96%) |
Sep 29, 2008 | 15.23 | 15.51 | 14.02 | 14.30 | 10,445,385 | -1.10(-7.14%) |
Sep 26, 2008 | 15.11 | 15.53 | 14.93 | 15.40 | 0 | +0.16(+1.05%) |
Sep 25, 2008 | 14.79 | 15.43 | 14.76 | 15.24 | 5,592,530 | +0.52(+3.53%) |
Sep 24, 2008 | 14.88 | 15.09 | 14.63 | 14.72 | 6,809,879 | -0.13(-0.88%) |
Sep 23, 2008 | 15.49 | 15.69 | 14.68 | 14.85 | 6,391,536 | -0.54(-3.51%) |
Sep 22, 2008 | 15.51 | 15.85 | 15.33 | 15.39 | 7,406,047 | -0.30(-1.91%) |
Sep 19, 2008 | 16.00 | 16.99 | 15.64 | 15.69 | 0 | +0.01(+0.06%) |
Sep 18, 2008 | 15.25 | 16.02 | 14.76 | 15.68 | 12,416,616 | +0.63(+4.19%) |
Sep 17, 2008 | 15.85 | 15.89 | 15.00 | 15.05 | 7,850,822 | -0.95(-5.94%) |
Sep 16, 2008 | 15.84 | 16.22 | 15.54 | 16.00 | 7,410,331 | -0.16(-0.99%) |
Sep 15, 2008 | 16.38 | 17.07 | 16.06 | 16.16 | 8,075,932 | -0.69(-4.09%) |
Sep 12, 2008 | 16.82 | 16.95 | 16.48 | 16.85 | 6,562,277 | -0.14(-0.82%) |
Sep 11, 2008 | 16.86 | 17.17 | 16.66 | 16.99 | 8,228,768 | +0.12(+0.71%) |
Sep 10, 2008 | 16.69 | 17.03 | 16.48 | 16.87 | 10,918,876 | +0.27(+1.63%) |
Sep 09, 2008 | 17.03 | 17.27 | 16.59 | 16.60 | 10,864,511 | -0.49(-2.87%) |
Sep 08, 2008 | 16.90 | 17.26 | 16.82 | 17.09 | 7,509,929 | +0.53(+3.20%) |
Sep 05, 2008 | 16.11 | 16.66 | 16.06 | 16.56 | 0 | +0.38(+2.35%) |
Sep 04, 2008 | 16.60 | 16.61 | 16.17 | 16.18 | 6,239,999 | -0.49(-2.94%) |
Sep 03, 2008 | 16.39 | 16.70 | 16.27 | 16.67 | 5,586,863 | +0.27(+1.65%) |
Sep 02, 2008 | 16.40 | 16.82 | 16.35 | 16.40 | 7,402,821 | +0.22(+1.36%) |
Aug 29, 2008 | 16.52 | 16.59 | 16.17 | 16.18 | 4,036,420 | -0.56(-3.35%) |
Aug 28, 2008 | 16.52 | 16.81 | 16.44 | 16.74 | 5,788,547 | +0.30(+1.82%) |
Aug 27, 2008 | 16.36 | 16.63 | 16.22 | 16.44 | 4,136,595 | +0.07(+0.43%) |
Aug 26, 2008 | 16.56 | 16.64 | 16.05 | 16.37 | 6,364,460 | -0.17(-1.03%) |
Aug 25, 2008 | 16.72 | 16.92 | 16.46 | 16.54 | 4,438,297 | -0.25(-1.49%) |
Aug 22, 2008 | 16.50 | 16.83 | 16.37 | 16.79 | 3,266,452 | +0.32(+1.94%) |
Aug 21, 2008 | 16.31 | 16.51 | 16.07 | 16.47 | 4,265,667 | +0.01(+0.06%) |
Aug 20, 2008 | 16.86 | 16.89 | 16.27 | 16.46 | 5,048,808 | -0.31(-1.85%) |
Aug 19, 2008 | 17.40 | 17.46 | 16.69 | 16.77 | 4,843,841 | -0.79(-4.50%) |
Aug 18, 2008 | 18.14 | 18.23 | 17.38 | 17.56 | 5,419,896 | -0.48(-2.66%) |
Aug 15, 2008 | 18.06 | 18.34 | 17.79 | 18.04 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 17.11 | 18.27 | 17.10 | 18.05 | 11,450,891 | +0.85(+4.94%) |
Aug 13, 2008 | 17.22 | 17.40 | 17.06 | 17.20 | 5,642,241 | -0.10(-0.58%) |
Aug 12, 2008 | 17.47 | 17.66 | 17.22 | 17.30 | 8,155,988 | -0.37(-2.09%) |
Aug 11, 2008 | 16.62 | 17.82 | 16.61 | 17.67 | 10,387,320 | +0.92(+5.49%) |
Aug 08, 2008 | 16.15 | 16.79 | 16.04 | 16.75 | 4,646,525 | +0.70(+4.36%) |
Aug 07, 2008 | 16.60 | 16.61 | 15.99 | 16.05 | 4,801,448 | -0.65(-3.89%) |
Aug 06, 2008 | 16.46 | 16.76 | 16.08 | 16.70 | 8,291,566 | +0.21(+1.27%) |
Aug 05, 2008 | 16.17 | 16.50 | 16.11 | 16.49 | 5,383,671 | +0.48(+3.00%) |
Aug 04, 2008 | 16.00 | 16.18 | 15.76 | 16.01 | 4,391,747 | +0.03(+0.19%) |