Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.174 | 10.24 | 8.650 | 9.715 | 65,454,560 | +0.88(+10.00%) |
Oct 30, 2008 | 8.937 | 9.864 | 8.188 | 8.831 | 71,735,600 | +0.19(+2.20%) |
Oct 29, 2008 | 8.773 | 9.530 | 8.425 | 8.641 | 47,360,152 | -0.20(-2.25%) |
Oct 28, 2008 | 8.059 | 8.866 | 7.352 | 8.840 | 51,622,844 | +1.18(+15.47%) |
Oct 27, 2008 | 8.375 | 8.571 | 7.650 | 7.656 | 43,427,560 | -1.06(-12.15%) |
Oct 24, 2008 | 7.311 | 9.194 | 7.311 | 8.714 | 56,864,420 | +0.57(+7.04%) |
Oct 23, 2008 | 8.902 | 8.998 | 7.749 | 8.141 | 57,950,228 | -0.64(-7.32%) |
Oct 22, 2008 | 9.214 | 9.405 | 8.507 | 8.785 | 30,455,886 | -0.76(-7.97%) |
Oct 21, 2008 | 9.378 | 9.931 | 9.299 | 9.545 | 24,547,828 | -0.11(-1.18%) |
Oct 20, 2008 | 8.826 | 9.767 | 8.416 | 9.659 | 36,509,228 | +0.55(+6.07%) |
Oct 17, 2008 | 9.507 | 9.905 | 9.042 | 9.106 | 53,024,072 | -0.93(-9.24%) |
Oct 16, 2008 | 10.14 | 10.33 | 8.399 | 10.03 | 53,815,400 | +0.04(+0.41%) |
Oct 15, 2008 | 10.83 | 11.01 | 9.609 | 9.992 | 48,853,704 | -1.11(-9.96%) |
Oct 14, 2008 | 11.97 | 12.68 | 10.66 | 11.10 | 64,852,708 | -0.04(-0.37%) |
Oct 13, 2008 | 9.504 | 11.25 | 9.074 | 11.14 | 66,939,264 | +2.29(+25.92%) |
Oct 10, 2008 | 7.843 | 9.077 | 7.706 | 8.846 | 108,165,720 | +0.66(+8.04%) |
Oct 09, 2008 | 8.454 | 8.618 | 7.746 | 8.188 | 234,743,968 | +0.29(+3.70%) |
Oct 08, 2008 | 8.583 | 9.902 | 7.533 | 7.896 | 82,405,544 | -2.89(-26.77%) |
Oct 07, 2008 | 13.00 | 13.25 | 10.78 | 10.78 | 35,935,440 | -2.18(-16.81%) |
Oct 06, 2008 | 12.38 | 13.38 | 11.77 | 12.96 | 38,054,584 | +0.64(+5.20%) |
Oct 03, 2008 | 12.82 | 13.74 | 12.26 | 12.32 | 0 | +0.34(+2.86%) |
Oct 02, 2008 | 13.83 | 13.83 | 10.78 | 11.98 | 82,266,200 | -2.10(-14.93%) |
Oct 01, 2008 | 15.86 | 15.86 | 13.47 | 14.08 | 38,606,480 | -2.30(-14.02%) |
Sep 30, 2008 | 13.90 | 16.38 | 13.51 | 16.38 | 32,325,512 | +3.58(+28.00%) |
Sep 29, 2008 | 15.00 | 15.71 | 12.79 | 12.79 | 34,875,256 | -2.94(-18.70%) |
Sep 26, 2008 | 15.73 | 16.42 | 14.65 | 15.74 | 0 | -0.73(-4.46%) |
Sep 25, 2008 | 16.08 | 16.58 | 15.87 | 16.47 | 18,286,548 | +0.71(+4.49%) |
Sep 24, 2008 | 16.63 | 16.63 | 15.64 | 15.76 | 25,766,920 | -0.57(-3.51%) |
Sep 23, 2008 | 16.65 | 17.31 | 16.08 | 16.34 | 36,161,792 | -0.63(-3.71%) |
Sep 22, 2008 | 17.60 | 17.81 | 15.84 | 16.96 | 47,119,592 | -0.65(-3.70%) |
Sep 19, 2008 | 18.66 | 19.15 | 17.40 | 17.62 | 0 | -0.81(-4.38%) |
Sep 18, 2008 | 15.44 | 18.42 | 15.34 | 18.42 | 90,235,824 | +3.19(+20.97%) |
Sep 17, 2008 | 16.42 | 16.42 | 15.13 | 15.23 | 55,335,952 | -1.41(-8.45%) |
Sep 16, 2008 | 15.48 | 16.64 | 14.92 | 16.64 | 72,930,440 | +0.93(+5.92%) |
Sep 15, 2008 | 15.51 | 16.52 | 15.51 | 15.71 | 53,491,912 | -0.82(-4.94%) |
Sep 12, 2008 | 16.74 | 16.95 | 16.31 | 16.52 | 47,723,720 | -0.61(-3.58%) |
Sep 11, 2008 | 16.67 | 17.34 | 16.12 | 17.14 | 168,243,904 | +0.47(+2.81%) |
Sep 10, 2008 | 16.71 | 16.79 | 16.14 | 16.67 | 102,365,448 | +0.28(+1.69%) |
Sep 09, 2008 | 17.00 | 17.07 | 16.38 | 16.39 | 70,644,400 | -0.60(-3.51%) |
Sep 08, 2008 | 16.84 | 17.01 | 16.33 | 16.99 | 56,762,724 | +0.88(+5.48%) |
Sep 05, 2008 | 15.50 | 16.12 | 15.39 | 16.10 | 0 | +0.45(+2.88%) |
Sep 04, 2008 | 16.04 | 16.15 | 15.62 | 15.65 | 33,004,886 | -0.49(-3.04%) |
Sep 03, 2008 | 16.05 | 16.17 | 15.77 | 16.15 | 44,633,092 | +0.01(+0.04%) |
Sep 02, 2008 | 16.08 | 16.37 | 15.97 | 16.14 | 34,239,872 | +0.29(+1.83%) |
Aug 29, 2008 | 15.79 | 16.05 | 15.76 | 15.85 | 15,439,819 | -0.06(-0.37%) |
Aug 28, 2008 | 15.54 | 15.92 | 15.48 | 15.91 | 23,744,200 | +0.51(+3.34%) |
Aug 27, 2008 | 15.09 | 15.44 | 15.06 | 15.39 | 16,448,984 | +0.25(+1.68%) |
Aug 26, 2008 | 14.93 | 15.22 | 14.85 | 15.14 | 19,400,322 | +0.14(+0.92%) |
Aug 25, 2008 | 15.15 | 15.19 | 14.94 | 15.00 | 17,982,534 | -0.42(-2.75%) |
Aug 22, 2008 | 15.03 | 15.46 | 15.03 | 15.43 | 12,361,020 | +0.47(+3.15%) |
Aug 21, 2008 | 14.61 | 15.12 | 14.61 | 14.95 | 20,033,606 | -0.01(-0.08%) |
Aug 20, 2008 | 15.07 | 15.07 | 14.65 | 14.97 | 38,427,016 | -0.06(-0.37%) |
Aug 19, 2008 | 15.46 | 15.46 | 14.95 | 15.02 | 24,227,920 | -0.54(-3.44%) |
Aug 18, 2008 | 15.84 | 15.85 | 15.52 | 15.56 | 21,114,778 | -0.25(-1.61%) |
Aug 15, 2008 | 15.63 | 15.98 | 15.50 | 15.81 | 0 | +0.26(+1.67%) |
Aug 14, 2008 | 14.99 | 15.68 | 14.93 | 15.55 | 19,915,502 | +0.45(+2.98%) |
Aug 13, 2008 | 15.32 | 15.34 | 14.91 | 15.10 | 24,428,866 | -0.34(-2.22%) |
Aug 12, 2008 | 15.56 | 15.76 | 15.34 | 15.44 | 47,787,464 | -0.37(-2.31%) |
Aug 11, 2008 | 15.35 | 15.97 | 15.29 | 15.81 | 29,289,056 | +0.23(+1.46%) |
Aug 08, 2008 | 14.81 | 15.59 | 14.81 | 15.58 | 24,022,064 | +0.62(+4.16%) |
Aug 07, 2008 | 15.14 | 15.24 | 14.84 | 14.96 | 21,892,854 | -0.37(-2.39%) |
Aug 06, 2008 | 15.32 | 15.40 | 15.15 | 15.32 | 14,977,578 | -0.11(-0.68%) |
Aug 05, 2008 | 14.98 | 15.45 | 14.84 | 15.43 | 23,611,590 | +0.64(+4.31%) |
Aug 04, 2008 | 14.80 | 14.92 | 14.64 | 14.79 | 34,389,568 | -0.06(-0.41%) |