Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.851 | 6.945 | 6.517 | 6.570 | 8,697,821 | -0.35(-5.13%) |
Oct 30, 2008 | 7.160 | 7.561 | 6.651 | 6.925 | 7,563,098 | +0.23(+3.50%) |
Oct 29, 2008 | 6.430 | 7.032 | 6.255 | 6.691 | 10,327,913 | +0.54(+8.82%) |
Oct 28, 2008 | 6.115 | 6.503 | 5.579 | 6.148 | 8,291,235 | +0.37(+6.37%) |
Oct 27, 2008 | 6.503 | 6.617 | 5.666 | 5.780 | 5,700,408 | -0.64(-9.92%) |
Oct 24, 2008 | 5.566 | 6.764 | 5.566 | 6.416 | 7,834,868 | -0.28(-4.20%) |
Oct 23, 2008 | 7.789 | 7.943 | 6.188 | 6.697 | 11,778,876 | -0.99(-12.89%) |
Oct 22, 2008 | 9.316 | 9.564 | 7.186 | 7.689 | 7,883,977 | -1.86(-19.44%) |
Oct 21, 2008 | 10.17 | 10.38 | 9.403 | 9.544 | 6,057,183 | -0.85(-8.18%) |
Oct 20, 2008 | 9.517 | 10.49 | 9.457 | 10.39 | 5,051,971 | +1.21(+13.20%) |
Oct 17, 2008 | 8.539 | 9.765 | 8.171 | 9.182 | 0 | +0.60(+6.94%) |
Oct 16, 2008 | 9.356 | 9.356 | 7.930 | 8.586 | 8,628,902 | -0.25(-2.88%) |
Oct 15, 2008 | 10.84 | 10.84 | 8.573 | 8.841 | 8,874,644 | -2.06(-18.92%) |
Oct 14, 2008 | 14.39 | 14.39 | 10.68 | 10.90 | 9,432,149 | -2.12(-16.26%) |
Oct 13, 2008 | 10.06 | 13.21 | 10.06 | 13.02 | 6,128,149 | +3.44(+35.85%) |
Oct 10, 2008 | 10.01 | 11.11 | 8.894 | 9.584 | 9,556,792 | -1.58(-14.16%) |
Oct 09, 2008 | 13.15 | 13.54 | 10.72 | 11.16 | 7,523,543 | -1.27(-10.23%) |
Oct 08, 2008 | 10.82 | 12.97 | 10.82 | 12.44 | 9,623,997 | +0.47(+3.92%) |
Oct 07, 2008 | 13.55 | 14.50 | 11.94 | 11.97 | 4,733,889 | -1.16(-8.83%) |
Oct 06, 2008 | 13.11 | 13.31 | 11.06 | 13.13 | 7,455,692 | -1.17(-8.15%) |
Oct 03, 2008 | 15.18 | 15.83 | 14.16 | 14.29 | 0 | -0.62(-4.18%) |
Oct 02, 2008 | 17.28 | 17.28 | 14.83 | 14.92 | 7,537,737 | -2.79(-15.74%) |
Oct 01, 2008 | 18.76 | 18.77 | 17.29 | 17.70 | 6,277,463 | -1.80(-9.24%) |
Sep 30, 2008 | 19.54 | 20.70 | 19.09 | 19.50 | 6,289,246 | +0.82(+4.41%) |
Sep 29, 2008 | 20.56 | 21.20 | 17.46 | 18.68 | 7,355,150 | -3.04(-14.00%) |
Sep 26, 2008 | 22.19 | 22.29 | 21.26 | 21.72 | 0 | -0.70(-3.14%) |
Sep 25, 2008 | 22.22 | 22.94 | 22.12 | 22.42 | 3,795,066 | -0.05(-0.24%) |
Sep 24, 2008 | 23.57 | 23.57 | 22.21 | 22.48 | 2,338,682 | -0.42(-1.84%) |
Sep 23, 2008 | 23.12 | 23.94 | 22.27 | 22.90 | 3,188,559 | -0.93(-3.91%) |
Sep 22, 2008 | 24.11 | 24.75 | 23.75 | 23.83 | 3,240,177 | -0.25(-1.06%) |
Sep 19, 2008 | 22.78 | 24.38 | 21.98 | 24.08 | 0 | +1.82(+8.18%) |
Sep 18, 2008 | 21.69 | 24.26 | 21.47 | 22.26 | 7,424,723 | +0.92(+4.30%) |
Sep 17, 2008 | 21.67 | 22.78 | 20.80 | 21.34 | 11,704,441 | -0.74(-3.37%) |
Sep 16, 2008 | 21.79 | 22.26 | 21.02 | 22.09 | 9,597,075 | -1.01(-4.38%) |
Sep 15, 2008 | 23.94 | 24.06 | 21.94 | 23.10 | 5,854,924 | -1.49(-6.05%) |
Sep 12, 2008 | 22.29 | 24.72 | 22.29 | 24.59 | 0 | +2.30(+10.34%) |
Sep 11, 2008 | 21.58 | 22.56 | 21.08 | 22.28 | 3,873,755 | +0.10(+0.45%) |
Sep 10, 2008 | 21.39 | 22.60 | 21.00 | 22.18 | 4,268,876 | +0.71(+3.31%) |
Sep 09, 2008 | 23.86 | 23.95 | 21.45 | 21.47 | 4,779,380 | -2.74(-11.31%) |
Sep 08, 2008 | 25.56 | 26.07 | 24.00 | 24.21 | 3,100,237 | -0.97(-3.86%) |
Sep 05, 2008 | 24.22 | 25.31 | 23.98 | 25.18 | 0 | +1.09(+4.53%) |
Sep 04, 2008 | 26.11 | 26.12 | 23.88 | 24.09 | 3,762,304 | -1.66(-6.45%) |
Sep 03, 2008 | 26.32 | 26.45 | 24.90 | 25.75 | 3,488,541 | -0.52(-1.99%) |
Sep 02, 2008 | 26.13 | 27.31 | 25.78 | 26.27 | 3,131,844 | -1.49(-5.38%) |
Aug 29, 2008 | 27.45 | 27.97 | 27.21 | 27.77 | 0 | +0.24(+0.88%) |
Aug 28, 2008 | 27.55 | 27.85 | 26.86 | 27.53 | 1,714,875 | +0.33(+1.23%) |
Aug 27, 2008 | 27.31 | 27.39 | 26.47 | 27.19 | 2,040,290 | +0.66(+2.50%) |
Aug 26, 2008 | 26.52 | 26.79 | 25.97 | 26.53 | 2,226,791 | +0.06(+0.23%) |
Aug 25, 2008 | 27.41 | 27.63 | 26.14 | 26.47 | 2,482,345 | -1.07(-3.89%) |
Aug 22, 2008 | 27.50 | 28.03 | 26.97 | 27.54 | 0 | -0.48(-1.72%) |
Aug 21, 2008 | 27.04 | 28.56 | 27.04 | 28.02 | 3,452,111 | +1.06(+3.92%) |
Aug 20, 2008 | 25.72 | 27.42 | 25.58 | 26.96 | 3,444,641 | +1.48(+5.81%) |
Aug 19, 2008 | 24.32 | 25.79 | 24.24 | 25.48 | 3,228,090 | +0.94(+3.85%) |
Aug 18, 2008 | 24.72 | 25.54 | 24.30 | 24.54 | 3,051,430 | -0.15(-0.60%) |
Aug 15, 2008 | 25.22 | 25.22 | 24.19 | 24.69 | 0 | -0.57(-2.25%) |
Aug 14, 2008 | 26.42 | 26.42 | 24.93 | 25.26 | 3,502,346 | -0.99(-3.78%) |
Aug 13, 2008 | 24.38 | 26.50 | 24.18 | 26.25 | 3,459,266 | +1.84(+7.55%) |
Aug 12, 2008 | 24.61 | 25.05 | 24.18 | 24.41 | 3,065,670 | -0.27(-1.11%) |
Aug 11, 2008 | 25.85 | 25.89 | 23.88 | 24.68 | 4,122,952 | -1.17(-4.53%) |
Aug 08, 2008 | 27.10 | 27.10 | 25.43 | 25.85 | 3,991,050 | -1.68(-6.11%) |
Aug 07, 2008 | 27.36 | 28.04 | 27.09 | 27.53 | 2,632,284 | +0.15(+0.54%) |
Aug 06, 2008 | 27.50 | 27.98 | 27.16 | 27.39 | 2,441,925 | +0.32(+1.19%) |
Aug 05, 2008 | 26.15 | 28.12 | 26.03 | 27.06 | 4,793,467 | +0.27(+1.03%) |
Aug 04, 2008 | 29.07 | 29.25 | 25.85 | 26.79 | 3,851,831 | -2.52(-8.61%) |