Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.774 | 9.703 | 8.768 | 9.319 | 9,375,524 | +0.10(+1.11%) |
Oct 30, 2008 | 9.989 | 10.17 | 8.666 | 9.217 | 18,851,086 | -0.43(-4.42%) |
Oct 29, 2008 | 9.179 | 10.04 | 9.022 | 9.643 | 18,327,324 | +0.42(+4.57%) |
Oct 28, 2008 | 8.828 | 9.265 | 8.687 | 9.222 | 17,857,516 | +0.62(+7.22%) |
Oct 27, 2008 | 8.509 | 8.968 | 8.369 | 8.601 | 11,306,373 | -0.06(-0.75%) |
Oct 24, 2008 | 8.461 | 9.114 | 8.293 | 8.666 | 12,484,342 | -0.26(-2.90%) |
Oct 23, 2008 | 8.909 | 9.443 | 8.455 | 8.925 | 15,355,652 | +0.22(+2.54%) |
Oct 22, 2008 | 9.692 | 9.756 | 8.374 | 8.704 | 14,535,990 | -1.26(-12.68%) |
Oct 21, 2008 | 10.25 | 10.60 | 9.918 | 9.967 | 10,223,395 | -0.42(-4.00%) |
Oct 20, 2008 | 9.827 | 10.39 | 9.778 | 10.38 | 10,869,211 | +0.66(+6.77%) |
Oct 17, 2008 | 9.443 | 10.10 | 9.335 | 9.724 | 15,397,581 | +0.05(+0.50%) |
Oct 16, 2008 | 9.859 | 9.978 | 8.590 | 9.676 | 25,822,564 | -0.13(-1.38%) |
Oct 15, 2008 | 11.81 | 11.83 | 9.719 | 9.810 | 18,161,142 | -2.23(-18.52%) |
Oct 14, 2008 | 12.45 | 12.91 | 11.69 | 12.04 | 14,518,901 | +0.66(+5.79%) |
Oct 13, 2008 | 10.84 | 11.70 | 10.54 | 11.38 | 12,472,255 | +0.95(+9.11%) |
Oct 10, 2008 | 10.23 | 10.93 | 9.505 | 10.43 | 0 | -0.15(-1.43%) |
Oct 09, 2008 | 11.79 | 12.01 | 10.46 | 10.58 | 14,437,912 | -1.09(-9.34%) |
Oct 08, 2008 | 11.88 | 12.46 | 11.39 | 11.67 | 19,670,822 | -0.42(-3.48%) |
Oct 07, 2008 | 13.42 | 13.54 | 12.02 | 12.09 | 13,441,259 | -1.18(-8.87%) |
Oct 06, 2008 | 13.48 | 13.61 | 12.62 | 13.27 | 13,527,226 | -0.39(-2.85%) |
Oct 03, 2008 | 13.86 | 14.24 | 13.60 | 13.66 | 0 | -0.05(-0.39%) |
Oct 02, 2008 | 13.94 | 14.21 | 13.61 | 13.71 | 9,120,194 | -0.36(-2.53%) |
Oct 01, 2008 | 14.02 | 14.38 | 13.74 | 14.07 | 9,231,638 | -0.06(-0.46%) |
Sep 30, 2008 | 14.50 | 14.50 | 13.84 | 14.14 | 9,070,485 | +0.02(+0.11%) |
Sep 29, 2008 | 15.02 | 15.39 | 13.98 | 14.12 | 15,030,958 | -1.13(-7.40%) |
Sep 26, 2008 | 15.04 | 15.68 | 15.02 | 15.25 | 0 | +0.05(+0.32%) |
Sep 25, 2008 | 15.11 | 15.46 | 14.96 | 15.20 | 9,597,515 | +0.25(+1.70%) |
Sep 24, 2008 | 14.89 | 15.18 | 14.45 | 14.95 | 9,763,624 | +0.22(+1.50%) |
Sep 23, 2008 | 14.73 | 15.34 | 14.65 | 14.72 | 14,592,305 | +0.25(+1.72%) |
Sep 22, 2008 | 15.53 | 15.71 | 14.41 | 14.48 | 10,335,597 | -1.14(-7.30%) |
Sep 19, 2008 | 15.38 | 16.03 | 13.74 | 15.61 | 0 | +0.89(+6.01%) |
Sep 18, 2008 | 15.39 | 15.72 | 14.15 | 14.73 | 19,129,148 | -0.46(-3.06%) |
Sep 17, 2008 | 15.88 | 16.03 | 15.17 | 15.19 | 14,452,118 | -1.17(-7.16%) |
Sep 16, 2008 | 15.87 | 16.37 | 15.77 | 16.37 | 17,401,294 | +0.23(+1.41%) |
Sep 15, 2008 | 16.14 | 16.78 | 15.95 | 16.14 | 15,344,217 | -0.38(-2.29%) |
Sep 12, 2008 | 16.12 | 16.52 | 15.99 | 16.52 | 11,677,406 | +0.19(+1.19%) |
Sep 11, 2008 | 15.81 | 16.37 | 15.61 | 16.32 | 15,385,824 | +0.30(+1.89%) |
Sep 10, 2008 | 15.57 | 16.20 | 15.47 | 16.02 | 15,114,697 | +0.61(+3.96%) |
Sep 09, 2008 | 15.73 | 16.01 | 15.41 | 15.41 | 17,848,098 | -0.38(-2.43%) |
Sep 08, 2008 | 15.59 | 16.04 | 15.50 | 15.79 | 13,333,087 | +0.42(+2.74%) |
Sep 05, 2008 | 14.71 | 15.47 | 14.49 | 15.37 | 0 | +0.56(+3.79%) |
Sep 04, 2008 | 15.20 | 15.32 | 14.71 | 14.81 | 10,456,706 | -0.40(-2.66%) |
Sep 03, 2008 | 14.58 | 15.37 | 14.58 | 15.22 | 13,639,909 | +0.66(+4.56%) |
Sep 02, 2008 | 14.68 | 15.09 | 14.38 | 14.55 | 5,981,052 | -0.05(-0.37%) |
Aug 29, 2008 | 14.92 | 14.99 | 14.55 | 14.61 | 0 | -0.67(-4.42%) |
Aug 28, 2008 | 14.72 | 15.31 | 14.66 | 15.28 | 7,071,801 | +0.56(+3.82%) |
Aug 27, 2008 | 14.72 | 14.91 | 14.56 | 14.72 | 5,112,521 | -0.01(-0.04%) |
Aug 26, 2008 | 14.73 | 14.78 | 14.58 | 14.72 | 6,079,050 | +0.18(+1.26%) |
Aug 25, 2008 | 14.90 | 14.90 | 14.41 | 14.54 | 4,497,462 | -0.40(-2.71%) |
Aug 22, 2008 | 14.93 | 15.12 | 14.79 | 14.95 | 0 | +0.12(+0.80%) |
Aug 21, 2008 | 14.78 | 14.98 | 14.62 | 14.83 | 4,278,053 | -0.08(-0.51%) |
Aug 20, 2008 | 15.11 | 15.14 | 14.68 | 14.90 | 6,010,952 | -0.10(-0.65%) |
Aug 19, 2008 | 15.32 | 15.32 | 14.93 | 15.00 | 5,526,370 | -0.31(-2.05%) |
Aug 18, 2008 | 15.65 | 15.74 | 15.20 | 15.31 | 7,482,412 | -0.32(-2.07%) |
Aug 15, 2008 | 15.48 | 15.67 | 15.38 | 15.64 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 15.32 | 15.69 | 15.25 | 15.47 | 7,498,101 | -0.26(-1.68%) |
Aug 13, 2008 | 15.66 | 15.88 | 15.46 | 15.74 | 9,749,685 | +0.06(+0.41%) |
Aug 12, 2008 | 15.72 | 16.29 | 15.61 | 15.67 | 8,846,392 | -0.11(-0.72%) |
Aug 11, 2008 | 15.71 | 15.84 | 15.51 | 15.79 | 10,412,765 | +0.15(+0.97%) |
Aug 08, 2008 | 14.97 | 15.69 | 14.96 | 15.64 | 9,568,763 | +0.58(+3.84%) |
Aug 07, 2008 | 15.30 | 15.37 | 14.98 | 15.06 | 13,841,038 | -0.37(-2.41%) |
Aug 06, 2008 | 15.21 | 15.63 | 15.21 | 15.43 | 8,423,180 | +0.13(+0.85%) |
Aug 05, 2008 | 15.44 | 15.53 | 15.12 | 15.30 | 13,323,849 | -0.10(-0.67%) |
Aug 04, 2008 | 15.40 | 15.70 | 14.83 | 15.40 | 21,758,318 | +0.01(+0.04%) |