Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.840 | 9.865 | 9.342 | 9.448 | 56,185,076 | -0.88(-8.55%) |
Oct 30, 2008 | 10.44 | 10.49 | 9.958 | 10.33 | 34,244,548 | +0.57(+5.80%) |
Oct 29, 2008 | 9.915 | 10.25 | 9.678 | 9.765 | 35,097,640 | -0.20(-2.00%) |
Oct 28, 2008 | 9.230 | 9.996 | 8.788 | 9.965 | 57,229,016 | +0.79(+8.62%) |
Oct 27, 2008 | 9.093 | 9.709 | 9.081 | 9.174 | 33,259,264 | -0.44(-4.53%) |
Oct 24, 2008 | 8.857 | 10.07 | 8.832 | 9.610 | 31,555,142 | -0.31(-3.14%) |
Oct 23, 2008 | 9.566 | 10.12 | 9.373 | 9.921 | 30,577,120 | +0.39(+4.05%) |
Oct 22, 2008 | 10.10 | 10.15 | 9.243 | 9.535 | 26,789,636 | -1.01(-9.62%) |
Oct 21, 2008 | 10.64 | 10.89 | 10.51 | 10.55 | 41,103,632 | -0.62(-5.57%) |
Oct 20, 2008 | 11.15 | 11.27 | 10.84 | 11.17 | 38,743,000 | +0.70(+6.65%) |
Oct 17, 2008 | 10.11 | 10.85 | 9.996 | 10.47 | 0 | +0.16(+1.57%) |
Oct 16, 2008 | 9.821 | 10.44 | 9.149 | 10.31 | 67,013,384 | +0.91(+9.66%) |
Oct 15, 2008 | 10.33 | 10.44 | 9.336 | 9.404 | 62,327,488 | -1.39(-12.86%) |
Oct 14, 2008 | 11.22 | 11.27 | 10.55 | 10.79 | 52,372,812 | +0.14(+1.28%) |
Oct 13, 2008 | 10.18 | 10.90 | 9.958 | 10.66 | 42,244,624 | +0.87(+8.84%) |
Oct 10, 2008 | 9.429 | 10.47 | 9.212 | 9.790 | 0 | -0.29(-2.90%) |
Oct 09, 2008 | 10.79 | 10.82 | 9.877 | 10.08 | 34,669,944 | -0.26(-2.47%) |
Oct 08, 2008 | 10.31 | 10.90 | 10.18 | 10.34 | 55,106,456 | -0.05(-0.48%) |
Oct 07, 2008 | 10.87 | 10.97 | 10.39 | 10.39 | 45,855,648 | -0.01(-0.06%) |
Oct 06, 2008 | 10.55 | 10.57 | 9.797 | 10.39 | 54,271,792 | -0.65(-5.92%) |
Oct 03, 2008 | 11.12 | 11.49 | 11.05 | 11.05 | 0 | +0.16(+1.43%) |
Oct 02, 2008 | 11.10 | 11.13 | 10.73 | 10.89 | 29,865,892 | -0.62(-5.41%) |
Oct 01, 2008 | 11.46 | 11.74 | 11.24 | 11.51 | 22,113,604 | -0.09(-0.80%) |
Sep 30, 2008 | 11.27 | 11.62 | 11.20 | 11.61 | 24,798,156 | +0.65(+5.97%) |
Sep 29, 2008 | 11.77 | 11.81 | 10.72 | 10.95 | 33,717,292 | -1.29(-10.57%) |
Sep 26, 2008 | 12.17 | 12.45 | 12.00 | 12.25 | 0 | -0.35(-2.77%) |
Sep 25, 2008 | 12.70 | 12.87 | 12.49 | 12.60 | 23,326,788 | +0.20(+1.61%) |
Sep 24, 2008 | 12.77 | 12.78 | 12.35 | 12.40 | 17,150,830 | +0.06(+0.45%) |
Sep 23, 2008 | 12.52 | 12.65 | 12.26 | 12.34 | 21,780,684 | -0.09(-0.70%) |
Sep 22, 2008 | 13.00 | 13.03 | 12.38 | 12.43 | 23,973,650 | -0.87(-6.55%) |
Sep 19, 2008 | 13.21 | 13.39 | 12.81 | 13.30 | 0 | +0.81(+6.48%) |
Sep 18, 2008 | 12.36 | 12.60 | 11.75 | 12.49 | 34,058,860 | +0.39(+3.19%) |
Sep 17, 2008 | 12.18 | 12.39 | 11.63 | 12.11 | 34,727,512 | -0.58(-4.56%) |
Sep 16, 2008 | 12.20 | 12.80 | 12.17 | 12.68 | 29,978,370 | +0.19(+1.49%) |
Sep 15, 2008 | 12.51 | 12.77 | 12.43 | 12.50 | 37,096,796 | -0.35(-2.76%) |
Sep 12, 2008 | 12.82 | 12.98 | 12.72 | 12.85 | 0 | +0.02(+0.19%) |
Sep 11, 2008 | 12.39 | 12.86 | 12.26 | 12.83 | 38,567,996 | +0.35(+2.79%) |
Sep 10, 2008 | 12.52 | 12.63 | 12.38 | 12.48 | 36,798,312 | +0.21(+1.67%) |
Sep 09, 2008 | 12.09 | 12.51 | 12.07 | 12.27 | 79,342,512 | -0.11(-0.85%) |
Sep 08, 2008 | 12.54 | 12.67 | 11.73 | 12.38 | 59,911,964 | -0.45(-3.54%) |
Sep 05, 2008 | 12.48 | 12.85 | 11.98 | 12.83 | 0 | -1.05(-7.57%) |
Sep 04, 2008 | 14.27 | 14.35 | 13.84 | 13.89 | 33,956,444 | -0.76(-5.19%) |
Sep 03, 2008 | 14.71 | 14.73 | 14.45 | 14.65 | 46,199,276 | -0.57(-3.76%) |
Sep 02, 2008 | 15.34 | 15.57 | 15.10 | 15.22 | 27,577,582 | -0.45(-2.86%) |
Aug 29, 2008 | 15.54 | 15.78 | 15.53 | 15.67 | 0 | -0.42(-2.59%) |
Aug 28, 2008 | 15.98 | 16.11 | 15.93 | 16.08 | 13,023,848 | -0.07(-0.42%) |
Aug 27, 2008 | 16.11 | 16.23 | 16.00 | 16.15 | 14,205,713 | -0.06(-0.35%) |
Aug 26, 2008 | 16.19 | 16.36 | 16.10 | 16.21 | 17,107,286 | +0.20(+1.24%) |
Aug 25, 2008 | 16.08 | 16.19 | 15.80 | 16.01 | 16,948,140 | -0.37(-2.24%) |
Aug 22, 2008 | 15.90 | 16.43 | 15.90 | 16.38 | 0 | +0.44(+2.77%) |
Aug 21, 2008 | 15.66 | 16.00 | 15.65 | 15.93 | 25,514,782 | +0.24(+1.55%) |
Aug 20, 2008 | 15.59 | 15.72 | 15.50 | 15.69 | 19,003,818 | +0.07(+0.48%) |
Aug 19, 2008 | 15.52 | 15.63 | 15.35 | 15.62 | 21,720,156 | -0.12(-0.79%) |
Aug 18, 2008 | 15.82 | 15.89 | 15.55 | 15.74 | 18,920,624 | -0.11(-0.71%) |
Aug 15, 2008 | 16.05 | 16.10 | 15.75 | 15.85 | 0 | -0.30(-1.85%) |
Aug 14, 2008 | 15.76 | 16.36 | 15.74 | 16.15 | 22,039,986 | +0.05(+0.31%) |
Aug 13, 2008 | 16.15 | 16.19 | 15.75 | 16.10 | 23,216,092 | -0.44(-2.63%) |
Aug 12, 2008 | 16.67 | 16.69 | 16.44 | 16.54 | 15,978,466 | -0.30(-1.77%) |
Aug 11, 2008 | 16.74 | 17.04 | 16.71 | 16.84 | 15,990,610 | -0.01(-0.07%) |
Aug 08, 2008 | 16.31 | 16.91 | 16.31 | 16.85 | 15,827,478 | +0.00(+0.00%) |
Aug 07, 2008 | 17.05 | 17.05 | 16.76 | 16.85 | 15,889,319 | -0.54(-3.11%) |
Aug 06, 2008 | 17.36 | 17.42 | 17.20 | 17.39 | 13,939,972 | +0.09(+0.54%) |
Aug 05, 2008 | 17.27 | 17.35 | 17.17 | 17.30 | 18,661,752 | +0.26(+1.53%) |
Aug 04, 2008 | 17.17 | 17.33 | 16.93 | 17.04 | 16,440,905 | +0.16(+0.92%) |