Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.370 | 10.33 | 9.347 | 10.11 | 35,350,796 | +0.65(+6.87%) |
Oct 30, 2008 | 9.723 | 9.840 | 9.355 | 9.464 | 31,316,008 | +0.08(+0.83%) |
Oct 29, 2008 | 9.676 | 9.707 | 9.284 | 9.386 | 27,511,452 | -0.36(-3.70%) |
Oct 28, 2008 | 9.159 | 9.762 | 8.767 | 9.746 | 33,522,260 | +0.89(+10.09%) |
Oct 27, 2008 | 8.751 | 9.339 | 8.556 | 8.853 | 26,623,866 | -0.08(-0.88%) |
Oct 24, 2008 | 8.242 | 9.198 | 8.242 | 8.932 | 33,892,712 | +0.03(+0.35%) |
Oct 23, 2008 | 9.120 | 9.198 | 8.571 | 8.900 | 38,826,436 | -0.22(-2.41%) |
Oct 22, 2008 | 9.417 | 9.731 | 9.033 | 9.120 | 32,273,866 | -0.45(-4.75%) |
Oct 21, 2008 | 9.793 | 9.833 | 9.551 | 9.574 | 28,596,742 | -0.42(-4.23%) |
Oct 20, 2008 | 9.786 | 10.28 | 9.715 | 9.997 | 41,614,092 | +0.60(+6.42%) |
Oct 17, 2008 | 9.699 | 10.25 | 9.355 | 9.394 | 38,102,096 | -0.42(-4.31%) |
Oct 16, 2008 | 9.127 | 9.817 | 8.704 | 9.817 | 44,314,440 | +0.80(+8.86%) |
Oct 15, 2008 | 9.872 | 9.989 | 9.010 | 9.018 | 47,936,884 | -0.97(-9.73%) |
Oct 14, 2008 | 10.92 | 10.98 | 9.950 | 9.989 | 47,901,980 | -0.50(-4.78%) |
Oct 13, 2008 | 10.41 | 10.52 | 10.02 | 10.49 | 32,017,090 | +0.54(+5.43%) |
Oct 10, 2008 | 9.770 | 10.72 | 9.519 | 9.950 | 63,904,920 | -0.08(-0.78%) |
Oct 09, 2008 | 10.04 | 10.26 | 9.927 | 10.03 | 49,504,664 | +0.26(+2.65%) |
Oct 08, 2008 | 9.410 | 10.22 | 9.347 | 9.770 | 48,074,592 | +0.09(+0.97%) |
Oct 07, 2008 | 10.70 | 10.81 | 9.673 | 9.676 | 53,601,908 | -0.93(-8.79%) |
Oct 06, 2008 | 10.97 | 10.97 | 10.08 | 10.61 | 51,192,512 | -0.51(-4.58%) |
Oct 03, 2008 | 11.30 | 11.70 | 11.03 | 11.12 | 33,801,268 | -0.06(-0.56%) |
Oct 02, 2008 | 11.64 | 11.69 | 11.18 | 11.18 | 31,333,442 | -0.54(-4.61%) |
Oct 01, 2008 | 11.75 | 11.87 | 11.57 | 11.72 | 24,036,434 | -0.13(-1.12%) |
Sep 30, 2008 | 11.81 | 11.95 | 11.72 | 11.85 | 28,799,138 | +0.39(+3.42%) |
Sep 29, 2008 | 12.29 | 12.44 | 11.46 | 11.46 | 35,228,252 | -1.03(-8.28%) |
Sep 26, 2008 | 12.29 | 12.61 | 12.24 | 12.50 | 25,198,740 | -0.05(-0.44%) |
Sep 25, 2008 | 12.32 | 12.65 | 12.21 | 12.55 | 24,931,630 | +0.30(+2.43%) |
Sep 24, 2008 | 12.22 | 12.50 | 12.19 | 12.25 | 21,899,942 | +0.06(+0.51%) |
Sep 23, 2008 | 12.22 | 12.50 | 12.14 | 12.19 | 27,291,464 | +0.05(+0.45%) |
Sep 22, 2008 | 12.52 | 12.65 | 12.13 | 12.14 | 26,929,024 | -0.32(-2.58%) |
Sep 19, 2008 | 12.81 | 12.87 | 5.617 | 12.46 | 53,005,584 | -0.02(-0.19%) |
Sep 18, 2008 | 12.52 | 12.63 | 11.99 | 12.48 | 56,714,064 | +0.18(+1.46%) |
Sep 17, 2008 | 12.74 | 13.19 | 12.30 | 12.30 | 46,780,244 | -0.66(-5.08%) |
Sep 16, 2008 | 12.61 | 13.23 | 12.61 | 12.96 | 39,134,932 | +0.16(+1.22%) |
Sep 15, 2008 | 12.46 | 13.05 | 12.44 | 12.80 | 35,970,440 | +0.09(+0.68%) |
Sep 12, 2008 | 12.86 | 12.89 | 12.49 | 12.72 | 29,297,450 | -0.31(-2.35%) |
Sep 11, 2008 | 12.72 | 13.03 | 12.55 | 13.02 | 34,771,572 | +0.20(+1.53%) |
Sep 10, 2008 | 13.31 | 13.31 | 12.80 | 12.83 | 41,749,480 | -0.42(-3.14%) |
Sep 09, 2008 | 13.65 | 13.67 | 13.16 | 13.24 | 30,139,270 | -0.35(-2.59%) |
Sep 08, 2008 | 13.64 | 13.71 | 13.24 | 13.59 | 36,331,616 | +0.15(+1.11%) |
Sep 05, 2008 | 13.07 | 13.51 | 13.04 | 13.44 | 28,218,380 | +0.32(+2.45%) |
Sep 04, 2008 | 13.33 | 13.48 | 13.12 | 13.12 | 32,983,380 | -0.28(-2.10%) |
Sep 03, 2008 | 13.89 | 13.89 | 13.39 | 13.41 | 25,459,930 | -0.54(-3.88%) |
Sep 02, 2008 | 14.31 | 14.49 | 13.89 | 13.95 | 18,409,578 | -0.09(-0.67%) |
Aug 29, 2008 | 14.60 | 14.64 | 13.93 | 14.04 | 25,444,242 | -0.45(-3.14%) |
Aug 28, 2008 | 14.45 | 14.53 | 14.37 | 14.49 | 12,259,426 | +0.15(+1.04%) |
Aug 27, 2008 | 14.28 | 14.65 | 14.24 | 14.35 | 15,189,956 | +0.09(+0.66%) |
Aug 26, 2008 | 14.18 | 14.29 | 14.07 | 14.25 | 14,870,462 | +0.05(+0.39%) |
Aug 25, 2008 | 14.38 | 14.40 | 14.17 | 14.20 | 15,044,870 | -0.29(-2.00%) |
Aug 22, 2008 | 14.48 | 14.59 | 14.38 | 14.49 | 11,344,446 | +0.10(+0.71%) |
Aug 21, 2008 | 14.33 | 14.49 | 14.22 | 14.38 | 13,989,533 | -0.08(-0.54%) |
Aug 20, 2008 | 14.50 | 14.70 | 14.35 | 14.46 | 20,025,590 | +0.02(+0.16%) |
Aug 19, 2008 | 14.58 | 14.68 | 14.38 | 14.44 | 21,158,730 | -0.28(-1.92%) |
Aug 18, 2008 | 15.11 | 15.16 | 14.49 | 14.72 | 25,251,352 | -0.40(-2.64%) |
Aug 15, 2008 | 15.07 | 15.27 | 14.98 | 15.12 | 22,716,704 | +0.14(+0.94%) |
Aug 14, 2008 | 15.06 | 15.12 | 14.86 | 14.98 | 21,291,176 | -0.16(-1.09%) |
Aug 13, 2008 | 14.81 | 15.36 | 14.77 | 15.14 | 49,643,596 | +0.67(+4.66%) |
Aug 12, 2008 | 14.49 | 14.77 | 14.37 | 14.47 | 35,770,820 | -0.04(-0.27%) |
Aug 11, 2008 | 14.73 | 14.82 | 14.44 | 14.51 | 30,707,470 | -0.21(-1.44%) |
Aug 08, 2008 | 14.35 | 14.76 | 14.30 | 14.72 | 21,681,866 | +0.24(+1.68%) |
Aug 07, 2008 | 13.99 | 14.57 | 13.84 | 14.48 | 32,849,522 | +0.42(+2.95%) |
Aug 06, 2008 | 14.08 | 14.17 | 13.76 | 14.06 | 24,183,262 | -0.09(-0.66%) |
Aug 05, 2008 | 14.14 | 14.23 | 14.02 | 14.16 | 20,362,850 | +0.16(+1.12%) |
Aug 04, 2008 | 13.81 | 14.15 | 13.73 | 14.00 | 26,301,264 | +0.27(+1.94%) |