Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.841 | 7.558 | 6.719 | 7.387 | 0 | +0.50(+7.33%) |
Oct 30, 2008 | 7.346 | 7.544 | 6.739 | 6.882 | 38,676,376 | -0.29(-4.00%) |
Oct 29, 2008 | 6.821 | 7.503 | 6.685 | 7.169 | 59,047,004 | -0.62(-7.97%) |
Oct 28, 2008 | 7.210 | 7.810 | 6.971 | 7.790 | 26,987,626 | +0.87(+12.51%) |
Oct 27, 2008 | 7.101 | 7.360 | 6.862 | 6.923 | 22,035,712 | -0.34(-4.69%) |
Oct 24, 2008 | 6.725 | 7.496 | 6.685 | 7.264 | 0 | -0.31(-4.14%) |
Oct 23, 2008 | 7.483 | 7.612 | 7.005 | 7.578 | 42,692,252 | +0.10(+1.28%) |
Oct 22, 2008 | 7.626 | 7.646 | 7.251 | 7.483 | 29,155,638 | -0.23(-2.92%) |
Oct 21, 2008 | 8.069 | 8.192 | 7.646 | 7.708 | 22,744,388 | -0.48(-5.91%) |
Oct 20, 2008 | 8.615 | 8.690 | 7.967 | 8.192 | 30,463,732 | -0.16(-1.88%) |
Oct 17, 2008 | 8.131 | 8.574 | 8.021 | 8.349 | 0 | +0.10(+1.16%) |
Oct 16, 2008 | 8.390 | 8.615 | 7.694 | 8.253 | 43,024,304 | -0.12(-1.39%) |
Oct 15, 2008 | 8.792 | 8.990 | 8.253 | 8.369 | 25,485,676 | -0.83(-9.04%) |
Oct 14, 2008 | 10.14 | 10.30 | 9.058 | 9.202 | 32,617,970 | -0.43(-4.46%) |
Oct 13, 2008 | 8.901 | 9.795 | 8.797 | 9.631 | 26,488,446 | +1.19(+14.15%) |
Oct 10, 2008 | 8.021 | 9.051 | 7.667 | 8.438 | 0 | +0.05(+0.57%) |
Oct 09, 2008 | 8.165 | 8.758 | 8.015 | 8.390 | 58,903,964 | +0.49(+6.22%) |
Oct 08, 2008 | 8.062 | 8.731 | 7.640 | 7.899 | 49,107,396 | -0.77(-8.89%) |
Oct 07, 2008 | 9.693 | 9.788 | 8.622 | 8.669 | 40,251,284 | -0.85(-8.89%) |
Oct 06, 2008 | 9.727 | 9.815 | 8.407 | 9.515 | 52,560,296 | -0.59(-5.81%) |
Oct 03, 2008 | 10.16 | 10.47 | 10.06 | 10.10 | 0 | +0.09(+0.89%) |
Oct 02, 2008 | 10.43 | 10.43 | 9.911 | 10.01 | 22,835,294 | -0.42(-4.05%) |
Oct 01, 2008 | 10.50 | 10.67 | 10.35 | 10.44 | 19,611,016 | -0.23(-2.17%) |
Sep 30, 2008 | 10.55 | 10.71 | 10.25 | 10.67 | 24,800,186 | +0.55(+5.46%) |
Sep 29, 2008 | 10.84 | 10.91 | 9.863 | 10.12 | 32,872,490 | -0.89(-8.06%) |
Sep 26, 2008 | 11.07 | 11.13 | 10.82 | 11.00 | 0 | -0.38(-3.35%) |
Sep 25, 2008 | 11.23 | 11.59 | 11.23 | 11.38 | 15,591,141 | +0.09(+0.78%) |
Sep 24, 2008 | 11.08 | 11.47 | 10.95 | 11.30 | 26,207,936 | +0.27(+2.41%) |
Sep 23, 2008 | 10.97 | 11.25 | 10.86 | 11.03 | 24,563,520 | +0.07(+0.62%) |
Sep 22, 2008 | 11.49 | 11.55 | 10.94 | 10.96 | 20,695,982 | -0.70(-5.97%) |
Sep 19, 2008 | 11.63 | 12.12 | 11.19 | 11.66 | 0 | +0.79(+7.28%) |
Sep 18, 2008 | 10.12 | 11.00 | 10.06 | 10.87 | 44,188,024 | +0.97(+9.79%) |
Sep 17, 2008 | 10.35 | 10.37 | 9.877 | 9.897 | 30,635,576 | -0.59(-5.66%) |
Sep 16, 2008 | 10.22 | 10.53 | 9.890 | 10.49 | 44,854,372 | +0.03(+0.33%) |
Sep 15, 2008 | 10.93 | 10.95 | 10.44 | 10.46 | 26,843,418 | -0.78(-6.98%) |
Sep 12, 2008 | 10.99 | 11.26 | 10.85 | 11.24 | 0 | +0.18(+1.67%) |
Sep 11, 2008 | 10.90 | 11.14 | 10.74 | 11.06 | 22,208,206 | -0.01(-0.06%) |
Sep 10, 2008 | 11.02 | 11.18 | 10.91 | 11.06 | 22,909,960 | +0.15(+1.37%) |
Sep 09, 2008 | 11.47 | 11.52 | 10.91 | 10.91 | 36,243,224 | -0.40(-3.50%) |
Sep 08, 2008 | 11.60 | 11.68 | 11.21 | 11.31 | 38,616,416 | -0.07(-0.66%) |
Sep 05, 2008 | 11.17 | 11.51 | 10.87 | 11.38 | 0 | +0.06(+0.54%) |
Sep 04, 2008 | 11.66 | 11.68 | 11.08 | 11.32 | 85,108,216 | -0.31(-2.64%) |
Sep 03, 2008 | 12.10 | 12.41 | 11.61 | 11.63 | 125,792,072 | -1.67(-12.56%) |
Sep 02, 2008 | 14.19 | 14.28 | 13.15 | 13.30 | 39,252,664 | -0.71(-5.06%) |
Aug 29, 2008 | 14.06 | 14.09 | 13.74 | 14.01 | 0 | -0.16(-1.11%) |
Aug 28, 2008 | 14.37 | 14.42 | 14.02 | 14.17 | 21,742,470 | -0.14(-1.00%) |
Aug 27, 2008 | 14.27 | 14.34 | 14.09 | 14.31 | 14,052,200 | +0.06(+0.43%) |
Aug 26, 2008 | 14.51 | 14.51 | 14.13 | 14.25 | 11,908,438 | -0.10(-0.71%) |
Aug 25, 2008 | 14.55 | 14.65 | 14.31 | 14.35 | 11,944,183 | -0.25(-1.72%) |
Aug 22, 2008 | 14.63 | 14.76 | 14.55 | 14.60 | 0 | +0.08(+0.56%) |
Aug 21, 2008 | 14.16 | 14.56 | 14.09 | 14.52 | 15,488,570 | +0.18(+1.28%) |
Aug 20, 2008 | 14.35 | 14.45 | 14.09 | 14.34 | 19,177,436 | +0.00(+0.00%) |
Aug 19, 2008 | 14.49 | 14.68 | 14.26 | 14.34 | 13,742,536 | -0.21(-1.45%) |
Aug 18, 2008 | 14.43 | 14.81 | 14.39 | 14.55 | 20,402,032 | +0.12(+0.85%) |
Aug 15, 2008 | 14.21 | 14.52 | 14.12 | 14.43 | 0 | +0.28(+1.97%) |
Aug 14, 2008 | 14.16 | 14.29 | 13.90 | 14.15 | 20,009,420 | -0.10(-0.67%) |
Aug 13, 2008 | 14.52 | 14.65 | 14.02 | 14.24 | 18,500,780 | -0.35(-2.38%) |
Aug 12, 2008 | 14.66 | 14.81 | 14.53 | 14.59 | 18,097,154 | -0.10(-0.65%) |
Aug 11, 2008 | 14.12 | 14.71 | 14.07 | 14.68 | 23,227,058 | +0.61(+4.35%) |
Aug 08, 2008 | 13.58 | 14.11 | 13.47 | 14.07 | 18,835,120 | +0.59(+4.39%) |
Aug 07, 2008 | 13.79 | 13.89 | 13.45 | 13.48 | 23,205,006 | -0.39(-2.80%) |
Aug 06, 2008 | 13.91 | 14.04 | 13.60 | 13.87 | 19,024,370 | -0.04(-0.29%) |
Aug 05, 2008 | 13.85 | 13.96 | 13.64 | 13.91 | 22,678,728 | +0.23(+1.69%) |
Aug 04, 2008 | 13.85 | 13.99 | 13.64 | 13.68 | 24,817,446 | -0.16(-1.18%) |