Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.59 | 12.40 | 11.59 | 12.11 | 25,070,232 | +0.38(+3.26%) |
Oct 30, 2008 | 11.45 | 11.84 | 11.24 | 11.72 | 28,589,886 | +0.70(+6.35%) |
Oct 29, 2008 | 10.96 | 11.53 | 10.66 | 11.02 | 21,271,858 | +0.01(+0.11%) |
Oct 28, 2008 | 10.01 | 11.03 | 9.796 | 11.01 | 30,911,082 | +1.23(+12.61%) |
Oct 27, 2008 | 9.913 | 10.27 | 9.762 | 9.779 | 18,502,230 | -0.26(-2.59%) |
Oct 24, 2008 | 9.997 | 10.54 | 9.922 | 10.04 | 35,853,856 | -0.62(-5.80%) |
Oct 23, 2008 | 10.97 | 11.20 | 10.12 | 10.66 | 34,683,224 | -0.37(-3.37%) |
Oct 22, 2008 | 11.66 | 11.74 | 10.71 | 11.03 | 31,032,970 | -0.97(-8.09%) |
Oct 21, 2008 | 12.40 | 12.54 | 11.92 | 12.00 | 20,822,818 | -0.55(-4.40%) |
Oct 20, 2008 | 12.24 | 12.55 | 11.94 | 12.55 | 25,547,728 | +0.48(+3.95%) |
Oct 17, 2008 | 11.48 | 12.23 | 11.31 | 12.07 | 29,481,574 | +0.32(+2.70%) |
Oct 16, 2008 | 11.06 | 11.81 | 10.48 | 11.76 | 40,234,404 | +1.18(+11.14%) |
Oct 15, 2008 | 11.77 | 11.88 | 10.55 | 10.58 | 34,314,556 | -1.42(-11.83%) |
Oct 14, 2008 | 12.20 | 12.50 | 11.82 | 12.00 | 38,131,692 | +0.27(+2.27%) |
Oct 13, 2008 | 11.70 | 11.84 | 11.40 | 11.73 | 31,080,264 | +0.28(+2.42%) |
Oct 10, 2008 | 10.57 | 12.17 | 10.30 | 11.46 | 46,408,160 | +0.30(+2.73%) |
Oct 09, 2008 | 11.78 | 11.96 | 11.11 | 11.15 | 28,857,490 | -0.55(-4.70%) |
Oct 08, 2008 | 11.98 | 12.37 | 11.59 | 11.70 | 43,391,756 | -0.48(-3.93%) |
Oct 07, 2008 | 13.01 | 13.01 | 12.16 | 12.18 | 21,534,530 | -0.66(-5.17%) |
Oct 06, 2008 | 13.02 | 13.23 | 12.06 | 12.84 | 40,797,424 | -0.44(-3.34%) |
Oct 03, 2008 | 13.53 | 13.86 | 13.29 | 13.29 | 0 | -0.10(-0.78%) |
Oct 02, 2008 | 13.68 | 13.86 | 13.36 | 13.39 | 25,573,328 | -0.51(-3.64%) |
Oct 01, 2008 | 13.91 | 14.08 | 13.69 | 13.90 | 17,705,214 | -0.16(-1.11%) |
Sep 30, 2008 | 13.85 | 14.17 | 13.62 | 14.05 | 25,422,084 | +0.39(+2.84%) |
Sep 29, 2008 | 14.07 | 14.15 | 13.58 | 13.67 | 36,745,084 | -0.58(-4.04%) |
Sep 26, 2008 | 13.48 | 14.28 | 13.44 | 14.24 | 0 | +0.58(+4.28%) |
Sep 25, 2008 | 13.11 | 13.82 | 13.11 | 13.66 | 54,781,092 | +1.21(+9.68%) |
Sep 24, 2008 | 12.78 | 12.82 | 12.36 | 12.45 | 22,281,402 | -0.33(-2.56%) |
Sep 23, 2008 | 13.32 | 13.32 | 12.72 | 12.78 | 20,725,632 | -0.49(-3.67%) |
Sep 22, 2008 | 13.70 | 13.82 | 13.12 | 13.27 | 19,779,994 | -0.12(-0.86%) |
Sep 19, 2008 | 13.99 | 14.00 | 12.99 | 13.38 | 0 | -0.20(-1.45%) |
Sep 18, 2008 | 12.66 | 13.86 | 12.34 | 13.58 | 60,028,664 | +1.07(+8.53%) |
Sep 17, 2008 | 12.50 | 12.89 | 12.33 | 12.51 | 23,194,664 | -0.34(-2.66%) |
Sep 16, 2008 | 12.42 | 13.01 | 12.40 | 12.85 | 17,151,368 | +0.14(+1.14%) |
Sep 15, 2008 | 12.69 | 13.17 | 12.40 | 12.71 | 17,030,694 | -0.30(-2.29%) |
Sep 12, 2008 | 12.73 | 13.04 | 12.60 | 13.01 | 15,676,376 | +0.20(+1.56%) |
Sep 11, 2008 | 12.45 | 12.82 | 12.38 | 12.81 | 15,811,283 | +0.23(+1.84%) |
Sep 10, 2008 | 12.58 | 12.77 | 12.42 | 12.58 | 17,590,030 | -0.09(-0.68%) |
Sep 09, 2008 | 12.67 | 12.93 | 12.50 | 12.66 | 16,683,436 | -0.01(-0.08%) |
Sep 08, 2008 | 12.60 | 12.69 | 12.37 | 12.67 | 15,081,106 | +0.32(+2.57%) |
Sep 05, 2008 | 12.48 | 12.54 | 12.28 | 12.36 | 0 | -0.19(-1.54%) |
Sep 04, 2008 | 12.81 | 12.97 | 12.53 | 12.55 | 13,963,864 | -0.46(-3.51%) |
Sep 03, 2008 | 12.76 | 13.04 | 12.61 | 13.01 | 14,718,947 | +0.15(+1.19%) |
Sep 02, 2008 | 12.93 | 13.18 | 12.77 | 12.85 | 16,107,392 | +0.12(+0.94%) |
Aug 29, 2008 | 12.85 | 12.89 | 12.71 | 12.73 | 0 | -0.13(-1.00%) |
Aug 28, 2008 | 12.59 | 12.93 | 12.56 | 12.86 | 11,025,814 | +0.33(+2.60%) |
Aug 27, 2008 | 12.42 | 12.56 | 12.33 | 12.53 | 10,999,751 | +0.16(+1.27%) |
Aug 26, 2008 | 12.56 | 12.58 | 12.34 | 12.38 | 14,235,958 | -0.17(-1.32%) |
Aug 25, 2008 | 12.74 | 12.87 | 12.48 | 12.54 | 12,140,770 | -0.29(-2.29%) |
Aug 22, 2008 | 12.81 | 13.02 | 12.80 | 12.84 | 0 | +0.11(+0.86%) |
Aug 21, 2008 | 12.63 | 12.76 | 12.45 | 12.73 | 12,918,560 | -0.01(-0.12%) |
Aug 20, 2008 | 12.83 | 12.90 | 12.63 | 12.74 | 15,061,836 | -0.08(-0.61%) |
Aug 19, 2008 | 12.86 | 12.92 | 12.77 | 12.82 | 8,781,672 | -0.13(-1.01%) |
Aug 18, 2008 | 13.13 | 13.18 | 12.89 | 12.95 | 7,709,800 | -0.13(-1.03%) |
Aug 15, 2008 | 13.03 | 13.21 | 13.00 | 13.09 | 13,232,235 | +0.06(+0.47%) |
Aug 14, 2008 | 12.96 | 13.20 | 12.89 | 13.02 | 12,065,420 | +0.01(+0.05%) |
Aug 13, 2008 | 13.11 | 13.16 | 12.80 | 13.02 | 9,837,639 | -0.03(-0.21%) |
Aug 12, 2008 | 13.17 | 13.32 | 12.94 | 13.05 | 15,242,713 | -0.25(-1.85%) |
Aug 11, 2008 | 13.24 | 13.61 | 13.09 | 13.29 | 16,434,206 | +0.07(+0.51%) |
Aug 08, 2008 | 12.83 | 13.30 | 12.71 | 13.22 | 14,131,479 | +0.44(+3.45%) |
Aug 07, 2008 | 12.94 | 12.94 | 12.61 | 12.78 | 20,836,648 | -0.28(-2.15%) |
Aug 06, 2008 | 12.92 | 13.14 | 12.69 | 13.06 | 22,304,536 | +0.13(+0.99%) |
Aug 05, 2008 | 12.63 | 12.94 | 12.51 | 12.94 | 21,525,652 | +0.38(+3.01%) |
Aug 04, 2008 | 12.52 | 12.64 | 12.35 | 12.56 | 11,722,364 | +0.08(+0.64%) |