Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.39 | 12.27 | 11.08 | 11.88 | 15,075,582 | +0.52(+4.58%) |
Oct 30, 2008 | 11.25 | 11.71 | 11.02 | 11.36 | 15,252,597 | +0.65(+6.11%) |
Oct 29, 2008 | 10.72 | 11.39 | 10.28 | 10.71 | 15,201,510 | -0.06(-0.53%) |
Oct 28, 2008 | 9.263 | 10.77 | 8.982 | 10.77 | 18,000,758 | +1.71(+18.84%) |
Oct 27, 2008 | 9.287 | 9.698 | 9.003 | 9.060 | 11,829,707 | -0.37(-3.96%) |
Oct 24, 2008 | 9.194 | 9.807 | 8.925 | 9.433 | 12,740,734 | -0.30(-3.05%) |
Oct 23, 2008 | 9.958 | 10.06 | 9.096 | 9.730 | 17,067,556 | -0.19(-1.93%) |
Oct 22, 2008 | 10.57 | 11.02 | 9.527 | 9.921 | 20,023,818 | -0.98(-8.99%) |
Oct 21, 2008 | 11.36 | 11.68 | 10.87 | 10.90 | 17,323,538 | -1.28(-10.51%) |
Oct 20, 2008 | 11.75 | 12.34 | 11.56 | 12.18 | 7,385,040 | +0.41(+3.52%) |
Oct 17, 2008 | 11.27 | 12.40 | 11.01 | 11.77 | 13,955,534 | -0.09(-0.72%) |
Oct 16, 2008 | 11.11 | 12.01 | 10.58 | 11.85 | 17,019,074 | +0.79(+7.17%) |
Oct 15, 2008 | 12.08 | 12.57 | 11.04 | 11.06 | 13,400,440 | -1.32(-10.64%) |
Oct 14, 2008 | 13.75 | 13.90 | 12.12 | 12.38 | 13,361,563 | -0.52(-4.03%) |
Oct 13, 2008 | 12.02 | 12.98 | 11.51 | 12.90 | 12,473,799 | +1.20(+10.29%) |
Oct 10, 2008 | 11.28 | 12.58 | 10.47 | 11.69 | 21,966,336 | +0.46(+4.09%) |
Oct 09, 2008 | 12.68 | 13.26 | 11.23 | 11.23 | 19,656,458 | -1.58(-12.31%) |
Oct 08, 2008 | 12.66 | 13.43 | 12.43 | 12.81 | 18,672,826 | -0.15(-1.19%) |
Oct 07, 2008 | 12.95 | 14.07 | 12.89 | 12.97 | 14,854,941 | -0.56(-4.15%) |
Oct 06, 2008 | 13.15 | 13.62 | 12.25 | 13.53 | 19,457,438 | +0.30(+2.24%) |
Oct 03, 2008 | 13.79 | 14.12 | 13.20 | 13.23 | 13,277,130 | -0.12(-0.91%) |
Oct 02, 2008 | 14.63 | 14.71 | 13.30 | 13.35 | 20,285,970 | -1.36(-9.23%) |
Oct 01, 2008 | 15.38 | 15.44 | 14.52 | 14.71 | 15,701,105 | -0.81(-5.24%) |
Sep 30, 2008 | 15.24 | 15.69 | 14.86 | 15.52 | 13,882,980 | +0.80(+5.44%) |
Sep 29, 2008 | 15.72 | 16.12 | 14.72 | 14.72 | 18,883,418 | -1.13(-7.13%) |
Sep 26, 2008 | 15.49 | 15.94 | 15.36 | 15.85 | 13,570,047 | -0.28(-1.76%) |
Sep 25, 2008 | 16.62 | 16.65 | 16.09 | 16.14 | 9,769,309 | -0.20(-1.24%) |
Sep 24, 2008 | 16.45 | 17.06 | 16.19 | 16.34 | 10,437,911 | -0.11(-0.69%) |
Sep 23, 2008 | 16.93 | 17.13 | 16.27 | 16.45 | 8,283,251 | -0.34(-2.01%) |
Sep 22, 2008 | 17.57 | 17.83 | 16.77 | 16.79 | 9,154,587 | -1.07(-6.01%) |
Sep 19, 2008 | 17.41 | 18.55 | 16.60 | 17.86 | 16,082,242 | +0.57(+3.31%) |
Sep 18, 2008 | 17.16 | 18.14 | 15.88 | 17.29 | 16,636,151 | +0.80(+4.86%) |
Sep 17, 2008 | 17.38 | 17.38 | 16.37 | 16.49 | 18,282,040 | -1.08(-6.13%) |
Sep 16, 2008 | 16.50 | 17.72 | 16.42 | 17.57 | 14,333,805 | +0.55(+3.25%) |
Sep 15, 2008 | 16.79 | 17.65 | 16.69 | 17.01 | 11,109,540 | -0.48(-2.72%) |
Sep 12, 2008 | 17.01 | 17.55 | 16.81 | 17.49 | 8,795,251 | +0.17(+0.96%) |
Sep 11, 2008 | 17.02 | 17.35 | 16.49 | 17.32 | 14,941,210 | -0.02(-0.12%) |
Sep 10, 2008 | 17.59 | 17.67 | 17.10 | 17.34 | 10,099,573 | +0.07(+0.40%) |
Sep 09, 2008 | 18.01 | 18.19 | 17.26 | 17.27 | 11,586,167 | -0.62(-3.45%) |
Sep 08, 2008 | 17.32 | 17.94 | 17.06 | 17.89 | 12,230,884 | +0.87(+5.11%) |
Sep 05, 2008 | 16.88 | 17.13 | 16.36 | 17.02 | 10,608,222 | +0.15(+0.92%) |
Sep 04, 2008 | 17.05 | 17.32 | 16.86 | 16.87 | 13,453,840 | -0.30(-1.77%) |
Sep 03, 2008 | 17.47 | 17.47 | 16.93 | 17.17 | 9,387,569 | -0.30(-1.74%) |
Sep 02, 2008 | 18.24 | 18.39 | 17.35 | 17.48 | 9,273,296 | -0.02(-0.14%) |
Aug 29, 2008 | 17.93 | 18.00 | 17.48 | 17.50 | 6,360,492 | -0.44(-2.45%) |
Aug 28, 2008 | 17.40 | 18.12 | 17.16 | 17.94 | 7,889,017 | +0.67(+3.91%) |
Aug 27, 2008 | 16.99 | 17.30 | 16.88 | 17.27 | 6,448,340 | +0.26(+1.53%) |
Aug 26, 2008 | 16.99 | 17.15 | 16.75 | 17.01 | 5,533,748 | +0.02(+0.14%) |
Aug 25, 2008 | 17.48 | 17.62 | 16.83 | 16.98 | 6,658,731 | -0.63(-3.60%) |
Aug 22, 2008 | 17.67 | 17.88 | 17.17 | 17.62 | 6,517,778 | +0.03(+0.18%) |
Aug 21, 2008 | 17.61 | 17.70 | 17.32 | 17.58 | 5,248,271 | -0.19(-1.05%) |
Aug 20, 2008 | 17.97 | 18.11 | 17.51 | 17.77 | 5,226,029 | +0.09(+0.48%) |
Aug 19, 2008 | 18.01 | 18.18 | 17.54 | 17.68 | 5,875,096 | -0.24(-1.32%) |
Aug 18, 2008 | 18.28 | 18.58 | 17.79 | 17.92 | 7,407,284 | -0.29(-1.61%) |
Aug 15, 2008 | 17.44 | 18.34 | 17.33 | 18.21 | 11,221,845 | +0.84(+4.82%) |
Aug 14, 2008 | 16.89 | 17.62 | 16.89 | 17.38 | 4,658,488 | +0.13(+0.75%) |
Aug 13, 2008 | 17.29 | 17.62 | 17.07 | 17.25 | 5,270,680 | -0.21(-1.19%) |
Aug 12, 2008 | 17.28 | 17.88 | 17.28 | 17.45 | 6,725,359 | +0.12(+0.68%) |
Aug 11, 2008 | 17.32 | 17.79 | 17.07 | 17.33 | 8,126,218 | -0.05(-0.30%) |
Aug 08, 2008 | 16.73 | 17.44 | 16.62 | 17.39 | 6,910,302 | +0.64(+3.84%) |
Aug 07, 2008 | 17.30 | 17.37 | 16.64 | 16.75 | 7,221,345 | -0.62(-3.56%) |
Aug 06, 2008 | 16.86 | 17.50 | 16.78 | 17.36 | 8,600,671 | +0.18(+1.04%) |
Aug 05, 2008 | 16.77 | 17.19 | 16.54 | 17.18 | 8,347,836 | +0.70(+4.24%) |
Aug 04, 2008 | 16.66 | 17.03 | 16.18 | 16.49 | 8,290,403 | -0.37(-2.17%) |