Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.131 | 9.225 | 8.131 | 9.024 | 4,144,416 | +0.58(+6.82%) |
Oct 30, 2008 | 8.205 | 9.199 | 7.413 | 8.448 | 6,144,259 | +0.16(+1.98%) |
Oct 29, 2008 | 8.189 | 8.866 | 7.925 | 8.284 | 4,404,754 | +0.07(+0.84%) |
Oct 28, 2008 | 7.825 | 8.216 | 6.990 | 8.216 | 2,263,360 | +0.85(+11.55%) |
Oct 27, 2008 | 7.851 | 8.142 | 7.291 | 7.365 | 3,181,973 | -0.44(-5.62%) |
Oct 24, 2008 | 6.832 | 7.915 | 6.763 | 7.804 | 3,872,427 | -0.34(-4.15%) |
Oct 23, 2008 | 9.980 | 10.04 | 6.736 | 8.142 | 9,692,332 | -1.74(-17.59%) |
Oct 22, 2008 | 11.15 | 11.15 | 9.098 | 9.880 | 3,363,293 | -1.26(-11.33%) |
Oct 21, 2008 | 11.03 | 11.93 | 10.68 | 11.14 | 4,313,841 | +0.08(+0.77%) |
Oct 20, 2008 | 10.65 | 11.10 | 10.36 | 11.06 | 3,261,066 | +1.00(+9.98%) |
Oct 17, 2008 | 9.579 | 10.54 | 8.934 | 10.05 | 0 | +0.54(+5.66%) |
Oct 16, 2008 | 9.484 | 9.590 | 8.517 | 9.516 | 3,709,771 | +0.55(+6.13%) |
Oct 15, 2008 | 10.59 | 10.67 | 8.966 | 8.966 | 2,903,826 | -2.10(-19.00%) |
Oct 14, 2008 | 12.37 | 12.72 | 10.77 | 11.07 | 6,155,748 | -0.44(-3.85%) |
Oct 13, 2008 | 9.394 | 11.51 | 9.051 | 11.51 | 5,648,851 | +2.83(+32.62%) |
Oct 10, 2008 | 8.211 | 9.257 | 7.423 | 8.681 | 0 | -0.20(-2.26%) |
Oct 09, 2008 | 9.880 | 10.71 | 8.591 | 8.882 | 4,405,515 | -0.63(-6.61%) |
Oct 08, 2008 | 9.774 | 10.68 | 8.992 | 9.510 | 5,149,583 | -0.62(-6.15%) |
Oct 07, 2008 | 11.59 | 11.69 | 9.917 | 10.13 | 6,779,757 | -0.96(-8.67%) |
Oct 06, 2008 | 12.15 | 12.15 | 8.575 | 11.10 | 9,391,076 | -1.25(-10.14%) |
Oct 03, 2008 | 14.71 | 15.48 | 12.11 | 12.35 | 0 | -2.17(-14.96%) |
Oct 02, 2008 | 16.98 | 17.07 | 14.37 | 14.52 | 3,684,496 | -2.70(-15.68%) |
Oct 01, 2008 | 18.46 | 18.53 | 16.75 | 17.22 | 2,451,950 | -1.61(-8.53%) |
Sep 30, 2008 | 17.96 | 19.00 | 17.38 | 18.82 | 2,652,562 | +1.50(+8.63%) |
Sep 29, 2008 | 20.08 | 20.08 | 0.0053 | 17.33 | 3,742,192 | -3.14(-15.33%) |
Sep 26, 2008 | 20.53 | 20.62 | 19.81 | 20.47 | 0 | -0.57(-2.71%) |
Sep 25, 2008 | 20.14 | 21.08 | 19.91 | 21.04 | 2,556,818 | +1.03(+5.15%) |
Sep 24, 2008 | 19.77 | 20.51 | 19.71 | 20.01 | 1,927,858 | +0.41(+2.08%) |
Sep 23, 2008 | 20.07 | 20.68 | 19.49 | 19.60 | 2,254,523 | -0.42(-2.11%) |
Sep 22, 2008 | 20.74 | 20.74 | 19.88 | 20.02 | 2,238,528 | -0.58(-2.80%) |
Sep 19, 2008 | 20.71 | 23.46 | 18.39 | 20.60 | 0 | +1.05(+5.38%) |
Sep 18, 2008 | 18.49 | 19.55 | 17.45 | 19.55 | 4,370,750 | +1.45(+8.03%) |
Sep 17, 2008 | 18.49 | 18.91 | 18.09 | 18.10 | 3,803,665 | -0.93(-4.89%) |
Sep 16, 2008 | 18.58 | 19.18 | 17.41 | 19.03 | 4,628,311 | +0.10(+0.53%) |
Sep 15, 2008 | 20.21 | 20.40 | 18.77 | 18.93 | 3,295,048 | -1.92(-9.20%) |
Sep 12, 2008 | 20.75 | 21.09 | 20.42 | 20.84 | 0 | -0.12(-0.55%) |
Sep 11, 2008 | 21.13 | 21.38 | 19.96 | 20.96 | 2,525,328 | -0.39(-1.83%) |
Sep 10, 2008 | 20.80 | 21.60 | 20.38 | 21.35 | 2,042,309 | +0.85(+4.15%) |
Sep 09, 2008 | 22.88 | 23.03 | 20.08 | 20.50 | 4,367,792 | -2.51(-10.93%) |
Sep 08, 2008 | 24.31 | 24.70 | 22.62 | 23.01 | 2,999,975 | -0.68(-2.85%) |
Sep 05, 2008 | 22.95 | 23.85 | 22.62 | 23.69 | 0 | +0.44(+1.91%) |
Sep 04, 2008 | 24.77 | 25.16 | 22.91 | 23.25 | 4,021,469 | -1.81(-7.23%) |
Sep 03, 2008 | 25.36 | 25.66 | 24.50 | 25.06 | 1,880,476 | -0.54(-2.11%) |
Sep 02, 2008 | 26.16 | 26.46 | 25.25 | 25.60 | 1,771,446 | -0.41(-1.56%) |
Aug 29, 2008 | 25.92 | 26.55 | 25.87 | 26.01 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 26.53 | 26.66 | 25.98 | 26.01 | 1,810,452 | -0.31(-1.16%) |
Aug 27, 2008 | 25.93 | 26.86 | 25.77 | 26.31 | 3,312,144 | +0.44(+1.69%) |
Aug 26, 2008 | 26.68 | 27.19 | 25.82 | 25.87 | 2,073,548 | -1.01(-3.75%) |
Aug 25, 2008 | 27.79 | 27.86 | 26.73 | 26.88 | 1,347,244 | -1.12(-4.00%) |
Aug 22, 2008 | 27.83 | 28.18 | 27.51 | 28.00 | 0 | +0.18(+0.66%) |
Aug 21, 2008 | 27.80 | 28.12 | 27.36 | 27.82 | 1,816,081 | +0.12(+0.44%) |
Aug 20, 2008 | 27.74 | 27.92 | 27.28 | 27.70 | 3,013,309 | +0.02(+0.08%) |
Aug 19, 2008 | 29.29 | 29.45 | 27.53 | 27.67 | 2,697,638 | -1.99(-6.71%) |
Aug 18, 2008 | 30.18 | 30.18 | 29.31 | 29.67 | 1,627,238 | -0.52(-1.73%) |
Aug 15, 2008 | 30.31 | 30.73 | 30.05 | 30.19 | 0 | -0.23(-0.75%) |
Aug 14, 2008 | 29.78 | 30.59 | 29.78 | 30.42 | 873,606 | +0.18(+0.59%) |
Aug 13, 2008 | 30.72 | 30.72 | 29.80 | 30.24 | 818,017 | -0.32(-1.05%) |
Aug 12, 2008 | 30.65 | 31.12 | 30.29 | 30.56 | 2,412,785 | -0.22(-0.70%) |
Aug 11, 2008 | 29.84 | 31.25 | 29.84 | 30.78 | 1,161,658 | +0.83(+2.77%) |
Aug 08, 2008 | 29.22 | 30.11 | 28.94 | 29.95 | 1,448,447 | +0.61(+2.09%) |
Aug 07, 2008 | 28.47 | 29.85 | 28.29 | 29.33 | 1,569,844 | +0.71(+2.49%) |
Aug 06, 2008 | 28.62 | 28.85 | 28.25 | 28.62 | 2,363,209 | -0.15(-0.51%) |
Aug 05, 2008 | 29.10 | 29.36 | 28.59 | 28.77 | 2,308,857 | -0.33(-1.13%) |
Aug 04, 2008 | 30.24 | 30.27 | 28.87 | 29.10 | 2,434,558 | -1.42(-4.64%) |