Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.457 | 10.52 | 7.216 | 9.266 | 71,646,792 | +2.49(+36.71%) |
Oct 30, 2008 | 7.046 | 8.326 | 6.406 | 6.778 | 52,860,536 | +0.96(+16.50%) |
Oct 29, 2008 | 3.422 | 7.163 | 3.174 | 5.818 | 85,854,824 | +2.59(+80.00%) |
Oct 28, 2008 | 4.062 | 4.081 | 2.821 | 3.232 | 37,103,028 | -0.56(-14.66%) |
Oct 27, 2008 | 4.297 | 4.427 | 3.605 | 3.787 | 22,133,944 | -0.34(-8.23%) |
Oct 24, 2008 | 4.395 | 4.950 | 3.787 | 4.127 | 33,259,032 | -1.23(-23.02%) |
Oct 23, 2008 | 7.692 | 7.692 | 5.244 | 5.361 | 23,457,512 | -2.29(-29.89%) |
Oct 22, 2008 | 7.836 | 8.620 | 7.379 | 7.647 | 9,090,456 | -0.47(-5.79%) |
Oct 21, 2008 | 7.829 | 8.783 | 7.731 | 8.117 | 11,927,504 | +0.11(+1.39%) |
Oct 20, 2008 | 8.992 | 9.142 | 7.718 | 8.006 | 10,206,532 | -0.52(-6.13%) |
Oct 17, 2008 | 7.692 | 8.933 | 7.314 | 8.528 | 12,883,322 | +0.80(+10.40%) |
Oct 16, 2008 | 7.411 | 8.358 | 7.013 | 7.725 | 13,222,505 | +0.58(+8.14%) |
Oct 15, 2008 | 9.318 | 9.318 | 6.961 | 7.144 | 13,390,655 | -1.66(-18.84%) |
Oct 14, 2008 | 9.821 | 10.06 | 7.836 | 8.802 | 15,055,285 | -0.34(-3.71%) |
Oct 13, 2008 | 10.51 | 11.59 | 8.717 | 9.142 | 15,472,618 | -0.03(-0.36%) |
Oct 10, 2008 | 8.489 | 9.945 | 8.489 | 9.175 | 14,458,937 | +0.13(+1.44%) |
Oct 09, 2008 | 11.36 | 11.75 | 8.731 | 9.044 | 9,167,653 | -1.85(-16.97%) |
Oct 08, 2008 | 10.40 | 12.65 | 10.19 | 10.89 | 14,316,413 | -0.20(-1.82%) |
Oct 07, 2008 | 14.05 | 14.43 | 10.97 | 11.09 | 9,584,843 | -2.52(-18.51%) |
Oct 06, 2008 | 14.04 | 14.61 | 12.08 | 13.61 | 12,412,829 | -1.48(-9.78%) |
Oct 03, 2008 | 17.92 | 17.96 | 14.64 | 15.09 | 12,395,221 | -2.22(-12.82%) |
Oct 02, 2008 | 19.49 | 19.52 | 16.52 | 17.31 | 11,222,682 | -3.14(-15.36%) |
Oct 01, 2008 | 23.81 | 24.16 | 19.66 | 20.45 | 14,245,172 | -3.13(-13.27%) |
Sep 30, 2008 | 22.52 | 24.69 | 22.29 | 23.58 | 4,371,354 | +1.97(+9.09%) |
Sep 29, 2008 | 24.35 | 26.04 | 20.92 | 21.61 | 9,136,556 | -3.36(-13.46%) |
Sep 26, 2008 | 22.33 | 25.74 | 22.33 | 24.98 | 0 | +2.02(+8.82%) |
Sep 25, 2008 | 22.32 | 23.72 | 21.95 | 22.95 | 5,237,542 | +1.21(+5.56%) |
Sep 24, 2008 | 21.74 | 22.35 | 20.90 | 21.74 | 5,824,696 | +0.04(+0.18%) |
Sep 23, 2008 | 24.08 | 24.65 | 21.28 | 21.71 | 7,005,636 | -1.83(-7.79%) |
Sep 22, 2008 | 27.76 | 27.76 | 23.44 | 23.54 | 9,789,862 | -5.06(-17.69%) |
Sep 19, 2008 | 27.72 | 30.61 | 24.81 | 28.60 | 0 | +3.33(+13.18%) |
Sep 18, 2008 | 22.02 | 25.80 | 21.24 | 25.27 | 17,187,314 | +4.49(+21.58%) |
Sep 17, 2008 | 23.51 | 23.51 | 20.16 | 20.78 | 10,585,285 | -2.81(-11.90%) |
Sep 16, 2008 | 22.22 | 24.21 | 21.82 | 23.59 | 8,258,180 | +0.52(+2.26%) |
Sep 15, 2008 | 22.87 | 24.43 | 22.67 | 23.07 | 5,414,253 | -1.55(-6.31%) |
Sep 12, 2008 | 24.10 | 25.14 | 23.32 | 24.62 | 5,020,863 | +0.39(+1.59%) |
Sep 11, 2008 | 22.97 | 25.17 | 22.67 | 24.24 | 7,192,909 | +0.18(+0.76%) |
Sep 10, 2008 | 27.37 | 27.37 | 23.32 | 24.06 | 14,971,871 | -2.93(-10.84%) |
Sep 09, 2008 | 27.77 | 28.68 | 26.78 | 26.98 | 6,594,741 | -1.21(-4.29%) |
Sep 08, 2008 | 29.38 | 30.89 | 26.76 | 28.19 | 7,146,446 | +0.36(+1.29%) |
Sep 05, 2008 | 26.81 | 28.30 | 26.28 | 27.83 | 0 | +0.34(+1.23%) |
Sep 04, 2008 | 28.73 | 29.12 | 26.84 | 27.49 | 6,194,106 | -1.92(-6.53%) |
Sep 03, 2008 | 30.53 | 30.53 | 28.90 | 29.41 | 7,647,102 | -1.17(-3.82%) |
Sep 02, 2008 | 32.36 | 33.73 | 30.42 | 30.58 | 6,208,712 | -0.38(-1.22%) |
Aug 29, 2008 | 29.39 | 31.47 | 29.38 | 30.96 | 5,463,618 | +1.02(+3.40%) |
Aug 28, 2008 | 27.85 | 30.10 | 27.85 | 29.94 | 5,762,575 | +2.15(+7.73%) |
Aug 27, 2008 | 25.96 | 27.84 | 25.68 | 27.79 | 4,821,974 | +1.59(+6.08%) |
Aug 26, 2008 | 26.47 | 27.75 | 25.94 | 26.20 | 4,735,545 | -0.50(-1.88%) |
Aug 25, 2008 | 26.01 | 27.48 | 25.73 | 26.70 | 7,677,741 | +0.37(+1.39%) |
Aug 22, 2008 | 25.96 | 27.03 | 25.70 | 26.34 | 11,887,483 | -0.45(-1.68%) |
Aug 21, 2008 | 27.50 | 28.67 | 26.68 | 26.79 | 7,297,063 | -0.51(-1.87%) |
Aug 20, 2008 | 29.38 | 29.84 | 27.17 | 27.30 | 11,035,673 | -2.44(-8.19%) |
Aug 19, 2008 | 31.59 | 31.60 | 28.92 | 29.73 | 12,906,271 | -3.53(-10.60%) |
Aug 18, 2008 | 37.61 | 37.61 | 32.98 | 33.26 | 6,550,174 | -3.51(-9.54%) |
Aug 15, 2008 | 38.64 | 38.64 | 36.12 | 36.76 | 0 | -0.37(-1.00%) |
Aug 14, 2008 | 33.49 | 37.21 | 33.49 | 37.14 | 8,758,944 | +3.59(+10.71%) |
Aug 13, 2008 | 36.01 | 37.61 | 33.23 | 33.54 | 7,784,485 | -2.63(-7.26%) |
Aug 12, 2008 | 34.61 | 38.18 | 34.24 | 36.17 | 9,711,904 | +1.13(+3.22%) |
Aug 11, 2008 | 32.92 | 36.64 | 32.85 | 35.04 | 8,723,822 | +1.77(+5.32%) |
Aug 08, 2008 | 32.41 | 33.50 | 31.46 | 33.27 | 3,894,497 | +1.53(+4.84%) |
Aug 07, 2008 | 31.65 | 33.75 | 31.18 | 31.74 | 6,414,675 | -0.78(-2.41%) |
Aug 06, 2008 | 30.99 | 32.60 | 29.38 | 32.52 | 4,844,070 | +1.68(+5.46%) |
Aug 05, 2008 | 29.38 | 31.53 | 29.38 | 30.83 | 4,942,667 | +1.80(+6.18%) |
Aug 04, 2008 | 29.66 | 30.42 | 27.81 | 29.04 | 3,829,284 | -0.59(-1.98%) |