Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.88 | 12.21 | 11.77 | 11.81 | 0 | +0.02(+0.19%) |
Oct 30, 2008 | 11.65 | 11.96 | 11.44 | 11.78 | 30,926,126 | +0.40(+3.48%) |
Oct 29, 2008 | 11.62 | 11.92 | 11.34 | 11.39 | 31,327,504 | -0.27(-2.32%) |
Oct 28, 2008 | 10.80 | 11.71 | 10.61 | 11.66 | 38,395,720 | +0.99(+9.32%) |
Oct 27, 2008 | 10.05 | 10.84 | 9.853 | 10.66 | 45,901,204 | +0.53(+5.22%) |
Oct 24, 2008 | 10.01 | 10.46 | 9.825 | 10.13 | 27,692,728 | -0.24(-2.27%) |
Oct 23, 2008 | 10.34 | 10.55 | 10.06 | 10.37 | 42,572,292 | +0.30(+2.97%) |
Oct 22, 2008 | 10.47 | 10.60 | 9.951 | 10.07 | 34,194,024 | -0.53(-5.04%) |
Oct 21, 2008 | 10.53 | 10.86 | 10.49 | 10.61 | 37,144,892 | +0.03(+0.33%) |
Oct 20, 2008 | 10.43 | 10.70 | 10.28 | 10.57 | 47,105,824 | +0.49(+4.90%) |
Oct 17, 2008 | 9.934 | 10.55 | 9.739 | 10.08 | 0 | +0.16(+1.62%) |
Oct 16, 2008 | 9.997 | 10.05 | 9.526 | 9.917 | 46,001,484 | -0.04(-0.40%) |
Oct 15, 2008 | 10.69 | 10.69 | 9.882 | 9.957 | 31,635,872 | -0.79(-7.33%) |
Oct 14, 2008 | 11.44 | 11.49 | 10.47 | 10.74 | 29,375,468 | -0.17(-1.58%) |
Oct 13, 2008 | 10.47 | 10.97 | 10.40 | 10.92 | 37,030,860 | +0.83(+8.20%) |
Oct 10, 2008 | 9.848 | 10.61 | 9.193 | 10.09 | 0 | -0.24(-2.34%) |
Oct 09, 2008 | 11.13 | 11.19 | 9.986 | 10.33 | 39,910,556 | -0.55(-5.07%) |
Oct 08, 2008 | 10.64 | 11.36 | 10.63 | 10.88 | 51,136,012 | +0.06(+0.53%) |
Oct 07, 2008 | 11.55 | 11.55 | 10.82 | 10.82 | 33,240,470 | -0.28(-2.48%) |
Oct 06, 2008 | 11.48 | 11.75 | 10.80 | 11.10 | 42,287,104 | -0.64(-5.43%) |
Oct 03, 2008 | 11.85 | 12.03 | 11.67 | 11.74 | 0 | +0.02(+0.15%) |
Oct 02, 2008 | 11.93 | 12.17 | 11.66 | 11.72 | 20,811,668 | -0.22(-1.88%) |
Oct 01, 2008 | 11.84 | 12.04 | 11.60 | 11.94 | 21,523,740 | +0.14(+1.22%) |
Sep 30, 2008 | 11.35 | 11.84 | 11.27 | 11.80 | 30,046,794 | +0.57(+5.04%) |
Sep 29, 2008 | 11.63 | 11.89 | 11.22 | 11.24 | 34,221,396 | -0.55(-4.66%) |
Sep 26, 2008 | 11.56 | 11.85 | 11.56 | 11.78 | 0 | +0.08(+0.73%) |
Sep 25, 2008 | 11.73 | 11.99 | 11.64 | 11.70 | 25,363,180 | +0.03(+0.29%) |
Sep 24, 2008 | 11.44 | 11.70 | 11.40 | 11.67 | 16,425,307 | +0.20(+1.73%) |
Sep 23, 2008 | 11.68 | 11.78 | 11.41 | 11.47 | 27,155,680 | -0.20(-1.75%) |
Sep 22, 2008 | 11.79 | 11.99 | 11.65 | 11.67 | 16,368,993 | -0.22(-1.81%) |
Sep 19, 2008 | 12.04 | 12.17 | 11.15 | 11.89 | 0 | +0.05(+0.43%) |
Sep 18, 2008 | 11.81 | 11.89 | 11.36 | 11.84 | 37,369,112 | +0.15(+1.31%) |
Sep 17, 2008 | 11.86 | 12.14 | 11.52 | 11.68 | 50,020,088 | -0.46(-3.82%) |
Sep 16, 2008 | 11.97 | 12.23 | 11.82 | 12.15 | 25,928,624 | -0.05(-0.42%) |
Sep 15, 2008 | 12.30 | 12.46 | 12.15 | 12.20 | 23,837,974 | -0.39(-3.10%) |
Sep 12, 2008 | 12.33 | 12.62 | 12.27 | 12.59 | 0 | +0.23(+1.88%) |
Sep 11, 2008 | 12.19 | 12.40 | 12.10 | 12.36 | 20,964,294 | +0.09(+0.74%) |
Sep 10, 2008 | 12.57 | 12.75 | 12.17 | 12.27 | 29,746,574 | -0.21(-1.68%) |
Sep 09, 2008 | 12.52 | 12.81 | 12.47 | 12.47 | 25,785,952 | -0.16(-1.25%) |
Sep 08, 2008 | 12.43 | 12.73 | 12.30 | 12.63 | 34,064,716 | +0.47(+3.86%) |
Sep 05, 2008 | 12.12 | 12.19 | 11.96 | 12.16 | 0 | -0.01(-0.05%) |
Sep 04, 2008 | 12.10 | 12.25 | 12.00 | 12.17 | 21,440,382 | -0.02(-0.19%) |
Sep 03, 2008 | 12.14 | 12.23 | 12.03 | 12.19 | 14,509,622 | +0.01(+0.05%) |
Sep 02, 2008 | 12.10 | 12.45 | 12.10 | 12.19 | 17,270,324 | +0.11(+0.89%) |
Aug 29, 2008 | 12.23 | 12.29 | 12.07 | 12.08 | 0 | -0.17(-1.39%) |
Aug 28, 2008 | 12.17 | 12.29 | 12.07 | 12.25 | 21,106,748 | +0.07(+0.56%) |
Aug 27, 2008 | 12.19 | 12.37 | 11.89 | 12.18 | 33,943,460 | -0.26(-2.09%) |
Aug 26, 2008 | 12.40 | 12.49 | 12.32 | 12.44 | 13,164,178 | +0.00(+0.00%) |
Aug 25, 2008 | 12.46 | 12.73 | 12.42 | 12.44 | 13,085,538 | -0.20(-1.61%) |
Aug 22, 2008 | 12.48 | 12.72 | 12.40 | 12.64 | 0 | +0.25(+2.01%) |
Aug 21, 2008 | 12.13 | 12.49 | 12.06 | 12.40 | 20,876,646 | +0.22(+1.77%) |
Aug 20, 2008 | 12.16 | 12.35 | 12.08 | 12.18 | 20,417,394 | +0.02(+0.19%) |
Aug 19, 2008 | 12.23 | 12.37 | 12.11 | 12.16 | 15,033,395 | -0.15(-1.24%) |
Aug 18, 2008 | 12.49 | 12.51 | 12.24 | 12.31 | 12,225,888 | -0.13(-1.05%) |
Aug 15, 2008 | 12.45 | 12.53 | 12.38 | 12.44 | 0 | +0.06(+0.46%) |
Aug 14, 2008 | 12.34 | 12.58 | 12.29 | 12.38 | 18,966,426 | -0.06(-0.45%) |
Aug 13, 2008 | 12.50 | 12.57 | 12.36 | 12.44 | 8,501,490 | -0.12(-0.99%) |
Aug 12, 2008 | 12.72 | 12.75 | 12.50 | 12.57 | 11,473,027 | -0.14(-1.07%) |
Aug 11, 2008 | 12.63 | 12.78 | 12.51 | 12.70 | 12,512,285 | +0.07(+0.58%) |
Aug 08, 2008 | 12.29 | 12.67 | 12.09 | 12.63 | 18,980,076 | +0.36(+2.95%) |
Aug 07, 2008 | 12.33 | 12.53 | 12.17 | 12.27 | 18,271,754 | -0.12(-1.00%) |
Aug 06, 2008 | 12.43 | 12.51 | 12.22 | 12.39 | 21,788,958 | +0.04(+0.32%) |
Aug 05, 2008 | 12.17 | 12.41 | 12.11 | 12.35 | 20,994,764 | +0.24(+2.01%) |
Aug 04, 2008 | 11.96 | 12.23 | 11.96 | 12.11 | 19,160,888 | +0.16(+1.33%) |