Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.822 | 9.278 | 8.354 | 8.921 | 15,515,779 | -0.04(-0.39%) |
Oct 30, 2008 | 8.939 | 9.173 | 8.635 | 8.956 | 11,830,426 | +0.22(+2.54%) |
Oct 29, 2008 | 9.518 | 9.728 | 8.646 | 8.734 | 15,790,575 | -0.79(-8.29%) |
Oct 28, 2008 | 7.998 | 9.541 | 7.998 | 9.523 | 18,373,814 | +1.65(+21.03%) |
Oct 27, 2008 | 8.378 | 8.582 | 7.822 | 7.869 | 14,026,016 | -0.63(-7.36%) |
Oct 24, 2008 | 8.220 | 8.763 | 8.038 | 8.494 | 10,614,509 | -0.28(-3.20%) |
Oct 23, 2008 | 8.763 | 8.950 | 8.366 | 8.775 | 22,190,464 | +0.04(+0.40%) |
Oct 22, 2008 | 9.576 | 9.728 | 8.430 | 8.740 | 20,334,026 | -1.05(-10.75%) |
Oct 21, 2008 | 10.64 | 10.64 | 9.278 | 9.792 | 35,193,408 | -2.12(-17.81%) |
Oct 20, 2008 | 11.43 | 11.94 | 10.91 | 11.91 | 8,350,718 | +0.68(+6.09%) |
Oct 17, 2008 | 10.20 | 11.72 | 10.08 | 11.23 | 9,914,646 | +0.01(+0.10%) |
Oct 16, 2008 | 11.13 | 11.50 | 10.28 | 11.22 | 14,867,836 | +0.06(+0.52%) |
Oct 15, 2008 | 12.24 | 12.32 | 11.08 | 11.16 | 10,297,609 | -1.21(-9.78%) |
Oct 14, 2008 | 12.39 | 13.20 | 12.04 | 12.37 | 16,005,749 | +0.42(+3.47%) |
Oct 13, 2008 | 10.83 | 12.03 | 10.38 | 11.96 | 9,149,612 | +1.36(+12.80%) |
Oct 10, 2008 | 10.45 | 11.32 | 9.962 | 10.60 | 16,739,429 | -0.27(-2.53%) |
Oct 09, 2008 | 10.87 | 11.63 | 10.67 | 10.87 | 20,286,402 | -0.02(-0.21%) |
Oct 08, 2008 | 10.42 | 11.31 | 9.652 | 10.90 | 26,411,806 | +0.13(+1.19%) |
Oct 07, 2008 | 11.87 | 12.21 | 10.77 | 10.77 | 19,499,168 | -0.99(-8.45%) |
Oct 06, 2008 | 12.17 | 12.24 | 11.15 | 11.76 | 16,883,360 | -0.65(-5.27%) |
Oct 03, 2008 | 12.96 | 13.37 | 12.38 | 12.42 | 12,576,232 | -0.37(-2.93%) |
Oct 02, 2008 | 13.26 | 13.47 | 12.76 | 12.79 | 10,365,494 | -0.60(-4.45%) |
Oct 01, 2008 | 14.30 | 14.40 | 13.26 | 13.39 | 12,545,570 | -1.03(-7.17%) |
Sep 30, 2008 | 14.07 | 14.45 | 13.77 | 14.42 | 9,311,409 | +0.65(+4.71%) |
Sep 29, 2008 | 14.55 | 14.58 | 13.51 | 13.77 | 11,236,805 | -0.98(-6.62%) |
Sep 26, 2008 | 14.56 | 15.06 | 14.50 | 14.75 | 0 | -0.08(-0.55%) |
Sep 25, 2008 | 15.19 | 15.33 | 14.76 | 14.83 | 6,951,419 | -0.28(-1.86%) |
Sep 24, 2008 | 14.53 | 15.19 | 14.32 | 15.11 | 13,515,818 | +0.58(+4.02%) |
Sep 23, 2008 | 14.67 | 14.98 | 14.52 | 14.53 | 11,235,023 | -0.16(-1.11%) |
Sep 22, 2008 | 14.98 | 15.33 | 14.62 | 14.69 | 8,498,415 | -0.34(-2.29%) |
Sep 19, 2008 | 15.92 | 15.92 | 14.77 | 15.04 | 0 | +0.34(+2.31%) |
Sep 18, 2008 | 14.57 | 14.83 | 13.93 | 14.70 | 24,458,082 | +0.33(+2.32%) |
Sep 17, 2008 | 14.69 | 14.78 | 14.30 | 14.36 | 18,166,342 | -0.53(-3.53%) |
Sep 16, 2008 | 14.80 | 15.14 | 14.40 | 14.89 | 17,535,422 | -0.05(-0.35%) |
Sep 15, 2008 | 14.60 | 15.38 | 14.60 | 14.94 | 11,727,922 | +0.03(+0.20%) |
Sep 12, 2008 | 14.51 | 15.00 | 14.51 | 14.91 | 10,514,395 | +0.15(+0.99%) |
Sep 11, 2008 | 14.83 | 14.83 | 14.58 | 14.77 | 24,422,424 | -0.26(-1.75%) |
Sep 10, 2008 | 15.47 | 15.55 | 14.97 | 15.03 | 14,998,612 | -0.32(-2.09%) |
Sep 09, 2008 | 15.86 | 16.11 | 15.34 | 15.35 | 12,682,376 | -0.57(-3.60%) |
Sep 08, 2008 | 16.02 | 16.21 | 15.69 | 15.92 | 10,117,523 | +0.22(+1.41%) |
Sep 05, 2008 | 15.24 | 15.73 | 15.21 | 15.70 | 0 | +0.31(+2.01%) |
Sep 04, 2008 | 15.94 | 16.22 | 15.39 | 15.39 | 16,956,890 | -0.78(-4.81%) |
Sep 03, 2008 | 16.40 | 16.47 | 16.03 | 16.17 | 8,095,246 | -0.29(-1.78%) |
Sep 02, 2008 | 16.46 | 16.52 | 16.26 | 16.46 | 7,409,743 | +0.32(+1.96%) |
Aug 29, 2008 | 16.27 | 16.42 | 16.12 | 16.15 | 8,547,517 | -0.17(-1.04%) |
Aug 28, 2008 | 16.51 | 16.54 | 16.17 | 16.32 | 10,121,568 | -0.17(-1.03%) |
Aug 27, 2008 | 16.43 | 16.52 | 16.32 | 16.49 | 8,726,929 | +0.11(+0.64%) |
Aug 26, 2008 | 16.31 | 16.40 | 16.13 | 16.38 | 7,652,128 | +0.06(+0.39%) |
Aug 25, 2008 | 16.40 | 16.40 | 16.21 | 16.32 | 8,827,953 | -0.17(-1.03%) |
Aug 22, 2008 | 16.29 | 16.53 | 16.29 | 16.49 | 6,487,419 | +0.11(+0.68%) |
Aug 21, 2008 | 16.28 | 16.39 | 16.15 | 16.38 | 6,368,105 | -0.05(-0.32%) |
Aug 20, 2008 | 16.47 | 16.52 | 16.09 | 16.43 | 9,274,089 | -0.03(-0.18%) |
Aug 19, 2008 | 16.45 | 16.61 | 16.36 | 16.46 | 17,443,456 | -0.03(-0.18%) |
Aug 18, 2008 | 16.62 | 16.66 | 16.43 | 16.49 | 7,803,051 | -0.09(-0.53%) |
Aug 15, 2008 | 16.30 | 16.73 | 16.05 | 16.57 | 0 | +0.34(+2.09%) |
Aug 14, 2008 | 15.78 | 16.39 | 15.74 | 16.23 | 10,537,022 | +0.25(+1.57%) |
Aug 13, 2008 | 15.71 | 16.09 | 15.63 | 15.98 | 9,757,685 | +0.22(+1.41%) |
Aug 12, 2008 | 15.65 | 15.83 | 15.55 | 15.76 | 9,315,825 | +0.02(+0.11%) |
Aug 11, 2008 | 15.65 | 15.85 | 15.62 | 15.74 | 13,548,513 | +0.05(+0.34%) |
Aug 08, 2008 | 15.43 | 15.84 | 15.41 | 15.69 | 10,195,246 | +0.07(+0.45%) |
Aug 07, 2008 | 15.66 | 15.78 | 15.54 | 15.62 | 9,775,502 | -0.13(-0.85%) |
Aug 06, 2008 | 15.90 | 16.11 | 15.65 | 15.76 | 11,429,073 | -0.17(-1.06%) |
Aug 05, 2008 | 16.05 | 16.50 | 15.85 | 15.92 | 11,920,038 | -0.02(-0.15%) |
Aug 04, 2008 | 16.14 | 16.18 | 15.78 | 15.95 | 6,421,738 | -0.17(-1.05%) |