Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.080 | 7.821 | 6.952 | 7.644 | 0 | +0.52(+7.33%) |
Oct 30, 2008 | 7.602 | 7.807 | 6.974 | 7.122 | 37,375,800 | -0.30(-4.00%) |
Oct 29, 2008 | 7.058 | 7.764 | 6.917 | 7.418 | 57,061,424 | -0.64(-7.97%) |
Oct 28, 2008 | 7.461 | 8.082 | 7.214 | 8.061 | 26,080,110 | +0.90(+12.51%) |
Oct 27, 2008 | 7.348 | 7.616 | 7.101 | 7.164 | 21,294,714 | -0.35(-4.69%) |
Oct 24, 2008 | 6.960 | 7.757 | 6.917 | 7.517 | 0 | -0.32(-4.14%) |
Oct 23, 2008 | 7.743 | 7.877 | 7.249 | 7.842 | 41,256,636 | +0.10(+1.28%) |
Oct 22, 2008 | 7.891 | 7.912 | 7.503 | 7.743 | 28,175,218 | -0.23(-2.92%) |
Oct 21, 2008 | 8.350 | 8.477 | 7.912 | 7.976 | 21,979,558 | -0.50(-5.91%) |
Oct 20, 2008 | 8.915 | 8.992 | 8.244 | 8.477 | 29,439,326 | -0.16(-1.88%) |
Oct 17, 2008 | 8.414 | 8.872 | 8.301 | 8.639 | 0 | +0.10(+1.16%) |
Oct 16, 2008 | 8.682 | 8.915 | 7.962 | 8.541 | 41,577,520 | -0.12(-1.39%) |
Oct 15, 2008 | 9.098 | 9.303 | 8.541 | 8.661 | 24,628,666 | -0.86(-9.04%) |
Oct 14, 2008 | 10.49 | 10.66 | 9.373 | 9.522 | 31,521,120 | -0.44(-4.46%) |
Oct 13, 2008 | 9.211 | 10.14 | 9.103 | 9.966 | 25,597,716 | +1.24(+14.15%) |
Oct 10, 2008 | 8.301 | 9.366 | 7.934 | 8.731 | 0 | +0.05(+0.57%) |
Oct 09, 2008 | 8.449 | 9.063 | 8.294 | 8.682 | 56,923,192 | +0.51(+6.22%) |
Oct 08, 2008 | 8.343 | 9.035 | 7.905 | 8.174 | 47,456,056 | -0.80(-8.89%) |
Oct 07, 2008 | 10.03 | 10.13 | 8.922 | 8.971 | 38,897,748 | -0.88(-8.89%) |
Oct 06, 2008 | 10.07 | 10.16 | 8.699 | 9.846 | 50,792,844 | -0.61(-5.81%) |
Oct 03, 2008 | 10.51 | 10.83 | 10.41 | 10.45 | 0 | +0.09(+0.89%) |
Oct 02, 2008 | 10.79 | 10.79 | 10.26 | 10.36 | 22,067,410 | -0.44(-4.05%) |
Oct 01, 2008 | 10.87 | 11.04 | 10.71 | 10.80 | 18,951,554 | -0.24(-2.17%) |
Sep 30, 2008 | 10.91 | 11.08 | 10.60 | 11.04 | 23,966,228 | +0.57(+5.46%) |
Sep 29, 2008 | 11.22 | 11.29 | 10.21 | 10.47 | 31,767,082 | -0.92(-8.06%) |
Sep 26, 2008 | 11.46 | 11.52 | 11.19 | 11.39 | 0 | -0.40(-3.36%) |
Sep 25, 2008 | 11.63 | 11.99 | 11.62 | 11.78 | 15,066,856 | +0.09(+0.79%) |
Sep 24, 2008 | 11.46 | 11.87 | 11.33 | 11.69 | 25,326,638 | +0.28(+2.41%) |
Sep 23, 2008 | 11.36 | 11.65 | 11.24 | 11.41 | 23,737,520 | +0.07(+0.62%) |
Sep 22, 2008 | 11.89 | 11.96 | 11.32 | 11.34 | 20,000,036 | -0.72(-5.97%) |
Sep 19, 2008 | 12.03 | 12.54 | 11.58 | 12.06 | 0 | +0.82(+7.28%) |
Sep 18, 2008 | 10.47 | 11.39 | 10.41 | 11.24 | 42,702,108 | +1.00(+9.79%) |
Sep 17, 2008 | 10.71 | 10.73 | 10.22 | 10.24 | 29,605,390 | -0.61(-5.66%) |
Sep 16, 2008 | 10.57 | 10.90 | 10.23 | 10.86 | 43,346,048 | +0.04(+0.33%) |
Sep 15, 2008 | 11.31 | 11.33 | 10.80 | 10.82 | 25,940,752 | -0.81(-6.98%) |
Sep 12, 2008 | 11.37 | 11.65 | 11.22 | 11.63 | 0 | +0.19(+1.66%) |
Sep 11, 2008 | 11.28 | 11.53 | 11.12 | 11.44 | 21,461,408 | -0.01(-0.06%) |
Sep 10, 2008 | 11.41 | 11.57 | 11.29 | 11.45 | 22,139,564 | +0.16(+1.38%) |
Sep 09, 2008 | 11.87 | 11.92 | 11.29 | 11.29 | 35,024,468 | -0.41(-3.50%) |
Sep 08, 2008 | 12.00 | 12.08 | 11.60 | 11.70 | 37,317,856 | -0.08(-0.66%) |
Sep 05, 2008 | 11.56 | 11.91 | 11.25 | 11.78 | 0 | +0.06(+0.54%) |
Sep 04, 2008 | 12.06 | 12.08 | 11.46 | 11.72 | 82,246,272 | -0.32(-2.64%) |
Sep 03, 2008 | 12.52 | 12.85 | 12.01 | 12.03 | 121,562,048 | -1.73(-12.56%) |
Sep 02, 2008 | 14.68 | 14.78 | 13.61 | 13.76 | 37,932,708 | -0.73(-5.06%) |
Aug 29, 2008 | 14.55 | 14.58 | 14.22 | 14.50 | 0 | -0.16(-1.11%) |
Aug 28, 2008 | 14.87 | 14.92 | 14.50 | 14.66 | 21,011,334 | -0.15(-1.00%) |
Aug 27, 2008 | 14.77 | 14.84 | 14.58 | 14.81 | 13,579,665 | +0.03(+0.19%) |
Aug 26, 2008 | 15.05 | 15.05 | 14.66 | 14.78 | 11,480,510 | -0.11(-0.71%) |
Aug 25, 2008 | 15.09 | 15.20 | 14.84 | 14.89 | 11,514,971 | -0.26(-1.72%) |
Aug 22, 2008 | 15.18 | 15.31 | 15.09 | 15.15 | 0 | +0.08(+0.56%) |
Aug 21, 2008 | 14.69 | 15.10 | 14.61 | 15.06 | 14,931,990 | +0.19(+1.28%) |
Aug 20, 2008 | 14.89 | 14.98 | 14.61 | 14.87 | 18,488,298 | +0.00(+0.00%) |
Aug 19, 2008 | 15.03 | 15.22 | 14.79 | 14.87 | 13,248,700 | -0.22(-1.45%) |
Aug 18, 2008 | 14.96 | 15.36 | 14.92 | 15.09 | 19,668,888 | +0.13(+0.85%) |
Aug 15, 2008 | 14.74 | 15.06 | 14.65 | 14.96 | 0 | +0.29(+1.97%) |
Aug 14, 2008 | 14.69 | 14.82 | 14.41 | 14.67 | 19,290,386 | -0.10(-0.67%) |
Aug 13, 2008 | 15.06 | 15.20 | 14.55 | 14.77 | 17,835,956 | -0.36(-2.38%) |
Aug 12, 2008 | 15.21 | 15.36 | 15.08 | 15.13 | 17,446,836 | -0.10(-0.65%) |
Aug 11, 2008 | 14.65 | 15.25 | 14.60 | 15.23 | 22,392,396 | +0.64(+4.35%) |
Aug 08, 2008 | 14.08 | 14.63 | 13.98 | 14.60 | 18,158,284 | +0.61(+4.39%) |
Aug 07, 2008 | 14.30 | 14.41 | 13.95 | 13.98 | 22,371,138 | -0.40(-2.80%) |
Aug 06, 2008 | 14.43 | 14.56 | 14.10 | 14.38 | 18,340,732 | -0.04(-0.29%) |
Aug 05, 2008 | 14.36 | 14.48 | 14.15 | 14.43 | 21,863,770 | +0.24(+1.69%) |
Aug 04, 2008 | 14.37 | 14.51 | 14.14 | 14.19 | 23,925,634 | -0.17(-1.18%) |