Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.540 | 9.860 | 9.430 | 9.580 | 4,592,125 | -0.10(-1.03%) |
Oct 30, 2008 | 9.890 | 9.990 | 9.450 | 9.680 | 4,405,538 | +0.01(+0.10%) |
Oct 29, 2008 | 9.600 | 10.06 | 9.480 | 9.670 | 8,141,086 | +0.62(+6.85%) |
Oct 28, 2008 | 8.950 | 9.050 | 8.450 | 9.050 | 5,734,790 | +0.20(+2.26%) |
Oct 27, 2008 | 8.850 | 9.158 | 8.760 | 8.850 | 4,741,411 | -0.28(-3.07%) |
Oct 24, 2008 | 8.710 | 9.490 | 8.660 | 9.130 | 7,269,683 | -0.25(-2.67%) |
Oct 23, 2008 | 9.230 | 9.780 | 8.820 | 9.380 | 8,480,234 | -0.07(-0.74%) |
Oct 22, 2008 | 9.760 | 9.850 | 9.270 | 9.450 | 7,345,690 | -0.53(-5.31%) |
Oct 21, 2008 | 9.700 | 10.10 | 9.610 | 9.980 | 5,335,150 | +0.21(+2.15%) |
Oct 20, 2008 | 9.480 | 9.790 | 9.400 | 9.770 | 4,585,292 | +0.54(+5.85%) |
Oct 17, 2008 | 9.250 | 9.400 | 9.000 | 9.230 | 6,395,135 | -0.37(-3.85%) |
Oct 16, 2008 | 10.00 | 10.05 | 9.090 | 9.600 | 11,001,738 | -0.67(-6.52%) |
Oct 15, 2008 | 10.28 | 10.49 | 9.910 | 10.27 | 7,344,733 | -0.59(-5.43%) |
Oct 14, 2008 | 10.77 | 10.94 | 10.59 | 10.86 | 4,935,139 | +0.27(+2.55%) |
Oct 13, 2008 | 10.56 | 10.75 | 10.21 | 10.59 | 6,386,188 | +0.79(+8.06%) |
Oct 10, 2008 | 11.39 | 11.70 | 9.270 | 9.800 | 24,744,242 | -2.15(-17.99%) |
Oct 09, 2008 | 11.51 | 11.98 | 11.50 | 11.95 | 4,550,229 | +0.44(+3.82%) |
Oct 08, 2008 | 11.82 | 11.89 | 11.45 | 11.51 | 7,533,224 | +0.13(+1.14%) |
Oct 07, 2008 | 11.55 | 11.60 | 11.09 | 11.38 | 5,687,623 | +0.63(+5.86%) |
Oct 06, 2008 | 11.25 | 11.31 | 10.75 | 10.75 | 8,906,431 | -0.24(-2.18%) |
Oct 03, 2008 | 10.94 | 11.60 | 10.90 | 10.99 | 6,748,084 | +0.19(+1.76%) |
Oct 02, 2008 | 11.76 | 11.82 | 10.70 | 10.80 | 12,586,504 | -1.53(-12.41%) |
Oct 01, 2008 | 12.16 | 12.83 | 12.15 | 12.33 | 5,640,133 | +0.48(+4.05%) |
Sep 30, 2008 | 12.43 | 12.44 | 11.60 | 11.85 | 10,234,511 | -1.10(-8.49%) |
Sep 29, 2008 | 12.75 | 13.37 | 12.65 | 12.95 | 10,552,222 | -0.20(-1.52%) |
Sep 26, 2008 | 13.14 | 13.54 | 13.07 | 13.15 | 0 | +0.12(+0.92%) |
Sep 25, 2008 | 13.32 | 13.62 | 12.87 | 13.03 | 9,973,379 | -0.06(-0.46%) |
Sep 24, 2008 | 13.42 | 13.50 | 13.01 | 13.09 | 4,996,433 | -0.09(-0.68%) |
Sep 23, 2008 | 13.31 | 13.62 | 12.83 | 13.18 | 10,307,298 | -0.30(-2.23%) |
Sep 22, 2008 | 12.91 | 13.50 | 12.89 | 13.48 | 14,185,388 | +1.02(+8.19%) |
Sep 19, 2008 | 12.46 | 12.52 | 11.97 | 12.46 | 0 | +0.76(+6.53%) |
Sep 18, 2008 | 12.33 | 12.86 | 11.55 | 11.70 | 23,211,214 | -0.20(-1.71%) |
Sep 17, 2008 | 10.74 | 12.00 | 10.70 | 11.90 | 20,585,292 | +1.50(+14.42%) |
Sep 16, 2008 | 10.54 | 10.58 | 10.28 | 10.40 | 9,433,923 | -0.55(-5.02%) |
Sep 15, 2008 | 10.82 | 11.03 | 10.61 | 10.95 | 8,551,986 | +0.20(+1.86%) |
Sep 12, 2008 | 10.58 | 10.80 | 10.43 | 10.75 | 10,392,024 | +0.43(+4.17%) |
Sep 11, 2008 | 10.60 | 10.63 | 10.15 | 10.32 | 13,030,073 | -0.28(-2.64%) |
Sep 10, 2008 | 11.36 | 11.40 | 10.57 | 10.60 | 18,506,846 | -0.58(-5.19%) |
Sep 09, 2008 | 11.84 | 11.84 | 11.14 | 11.18 | 8,779,942 | -0.77(-6.44%) |
Sep 08, 2008 | 12.35 | 12.44 | 11.75 | 11.95 | 5,559,052 | -0.08(-0.67%) |
Sep 05, 2008 | 12.79 | 12.82 | 11.93 | 12.03 | 0 | -0.60(-4.75%) |
Sep 04, 2008 | 12.87 | 12.91 | 12.47 | 12.63 | 4,266,612 | -0.12(-0.95%) |
Sep 03, 2008 | 12.75 | 12.85 | 12.54 | 12.75 | 4,014,732 | -0.19(-1.46%) |
Sep 02, 2008 | 12.46 | 13.07 | 12.34 | 12.94 | 6,491,880 | -0.43(-3.22%) |
Aug 29, 2008 | 13.62 | 13.64 | 13.37 | 13.37 | 2,431,040 | -0.18(-1.33%) |
Aug 28, 2008 | 13.79 | 13.80 | 13.35 | 13.55 | 3,768,395 | +0.20(+1.50%) |
Aug 27, 2008 | 13.43 | 13.50 | 13.28 | 13.35 | 3,205,027 | -0.10(-0.74%) |
Aug 26, 2008 | 13.32 | 13.59 | 13.32 | 13.45 | 3,704,869 | +0.12(+0.90%) |
Aug 25, 2008 | 13.37 | 13.43 | 13.18 | 13.33 | 3,743,131 | +0.07(+0.53%) |
Aug 22, 2008 | 13.35 | 13.53 | 13.09 | 13.26 | 5,913,681 | -0.43(-3.14%) |
Aug 21, 2008 | 13.58 | 13.75 | 13.41 | 13.69 | 8,109,589 | +0.51(+3.87%) |
Aug 20, 2008 | 13.05 | 13.18 | 12.67 | 13.18 | 7,326,540 | +0.09(+0.69%) |
Aug 19, 2008 | 12.77 | 13.24 | 12.68 | 13.09 | 13,125,555 | +0.16(+1.24%) |
Aug 18, 2008 | 13.10 | 13.13 | 12.92 | 12.93 | 8,963,867 | +0.23(+1.81%) |
Aug 15, 2008 | 13.02 | 13.16 | 12.61 | 12.70 | 20,581,892 | -1.36(-9.67%) |
Aug 14, 2008 | 14.36 | 14.41 | 13.97 | 14.06 | 6,326,089 | -0.73(-4.94%) |
Aug 13, 2008 | 14.35 | 14.79 | 14.30 | 14.79 | 7,372,549 | +0.39(+2.71%) |
Aug 12, 2008 | 14.49 | 14.60 | 14.25 | 14.40 | 5,362,960 | +0.00(+0.00%) |
Aug 11, 2008 | 15.22 | 15.24 | 14.36 | 14.40 | 9,288,642 | -0.79(-5.20%) |
Aug 08, 2008 | 15.37 | 15.46 | 15.08 | 15.19 | 8,273,080 | -0.88(-5.48%) |
Aug 07, 2008 | 16.40 | 16.41 | 15.86 | 16.07 | 4,446,125 | -0.30(-1.83%) |
Aug 06, 2008 | 16.45 | 16.45 | 16.23 | 16.37 | 2,219,873 | +0.15(+0.92%) |
Aug 05, 2008 | 16.56 | 16.67 | 16.20 | 16.22 | 11,273,262 | -0.52(-3.11%) |
Aug 04, 2008 | 17.10 | 17.26 | 16.71 | 16.74 | 4,818,280 | -0.54(-3.13%) |