Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.792 | 10.60 | 9.713 | 10.38 | 7,172,549 | +0.33(+3.30%) |
Oct 30, 2008 | 10.24 | 10.30 | 9.531 | 10.05 | 9,892,137 | +0.49(+5.12%) |
Oct 29, 2008 | 9.302 | 9.942 | 9.192 | 9.563 | 12,445,924 | +0.64(+7.17%) |
Oct 28, 2008 | 8.252 | 8.923 | 7.991 | 8.923 | 27,230,328 | +1.03(+13.00%) |
Oct 27, 2008 | 8.070 | 8.426 | 7.897 | 7.897 | 18,655,712 | -0.80(-9.17%) |
Oct 24, 2008 | 8.457 | 8.852 | 8.402 | 8.694 | 18,889,234 | -0.39(-4.26%) |
Oct 23, 2008 | 9.302 | 9.414 | 8.639 | 9.081 | 32,767,536 | -1.94(-17.62%) |
Oct 22, 2008 | 11.21 | 11.54 | 10.68 | 11.02 | 6,423,530 | -1.23(-10.05%) |
Oct 21, 2008 | 12.41 | 12.74 | 12.08 | 12.26 | 8,452,139 | -0.42(-3.30%) |
Oct 20, 2008 | 12.14 | 12.69 | 12.03 | 12.67 | 5,772,012 | +0.87(+7.36%) |
Oct 17, 2008 | 11.20 | 12.46 | 11.09 | 11.81 | 8,192,822 | -0.06(-0.47%) |
Oct 16, 2008 | 11.77 | 11.96 | 10.91 | 11.86 | 12,878,406 | +0.56(+4.96%) |
Oct 15, 2008 | 12.23 | 12.29 | 11.30 | 11.30 | 10,760,501 | -1.91(-14.47%) |
Oct 14, 2008 | 13.91 | 13.99 | 12.90 | 13.21 | 14,687,599 | -0.13(-0.95%) |
Oct 13, 2008 | 12.60 | 13.76 | 12.44 | 13.34 | 10,131,009 | +2.40(+21.95%) |
Oct 10, 2008 | 11.11 | 11.74 | 10.39 | 10.94 | 18,181,360 | -0.36(-3.21%) |
Oct 09, 2008 | 12.68 | 12.73 | 11.05 | 11.30 | 12,163,362 | -0.62(-5.23%) |
Oct 08, 2008 | 11.99 | 12.35 | 11.05 | 11.92 | 11,665,153 | +0.17(+1.48%) |
Oct 07, 2008 | 13.00 | 13.11 | 11.62 | 11.75 | 14,550,488 | -1.32(-10.09%) |
Oct 06, 2008 | 13.17 | 13.22 | 12.18 | 13.07 | 12,768,908 | -0.91(-6.50%) |
Oct 03, 2008 | 13.83 | 14.60 | 13.80 | 13.98 | 0 | -0.09(-0.67%) |
Oct 02, 2008 | 14.66 | 14.68 | 13.97 | 14.07 | 8,327,441 | -0.93(-6.21%) |
Oct 01, 2008 | 14.82 | 15.15 | 14.62 | 15.00 | 6,278,308 | -0.32(-2.06%) |
Sep 30, 2008 | 14.92 | 15.43 | 14.70 | 15.32 | 9,600,384 | +1.13(+7.96%) |
Sep 29, 2008 | 15.06 | 15.10 | 13.87 | 14.19 | 11,031,840 | -1.73(-10.86%) |
Sep 26, 2008 | 15.82 | 15.97 | 15.59 | 15.92 | 0 | -0.37(-2.28%) |
Sep 25, 2008 | 16.35 | 16.43 | 16.14 | 16.29 | 9,643,489 | +0.19(+1.18%) |
Sep 24, 2008 | 16.58 | 16.59 | 15.79 | 16.10 | 8,979,772 | -0.36(-2.21%) |
Sep 23, 2008 | 16.81 | 16.95 | 16.28 | 16.46 | 8,794,442 | -0.37(-2.20%) |
Sep 22, 2008 | 17.13 | 17.34 | 16.72 | 16.84 | 6,812,326 | -0.51(-2.96%) |
Sep 19, 2008 | 16.94 | 17.40 | 16.54 | 17.35 | 0 | +1.40(+8.76%) |
Sep 18, 2008 | 15.84 | 16.12 | 15.13 | 15.95 | 14,329,417 | +0.45(+2.90%) |
Sep 17, 2008 | 16.08 | 16.11 | 15.26 | 15.50 | 11,581,413 | -0.96(-5.85%) |
Sep 16, 2008 | 16.19 | 16.51 | 15.80 | 16.46 | 10,968,257 | +0.14(+0.87%) |
Sep 15, 2008 | 16.07 | 16.62 | 16.05 | 16.32 | 9,119,036 | -0.52(-3.09%) |
Sep 12, 2008 | 16.69 | 16.92 | 16.56 | 16.84 | 6,609,902 | +0.36(+2.16%) |
Sep 11, 2008 | 16.25 | 16.59 | 16.14 | 16.49 | 13,395,019 | -0.24(-1.46%) |
Sep 10, 2008 | 16.96 | 16.98 | 16.54 | 16.73 | 9,097,279 | +0.39(+2.37%) |
Sep 09, 2008 | 17.23 | 17.24 | 16.33 | 16.35 | 14,233,874 | -1.20(-6.84%) |
Sep 08, 2008 | 18.12 | 18.16 | 17.25 | 17.55 | 11,898,743 | -0.37(-2.07%) |
Sep 05, 2008 | 18.16 | 18.17 | 17.74 | 17.92 | 0 | -0.22(-1.22%) |
Sep 04, 2008 | 18.96 | 18.99 | 18.00 | 18.14 | 10,612,617 | -1.37(-7.00%) |
Sep 03, 2008 | 19.60 | 19.65 | 19.18 | 19.50 | 10,432,824 | +0.19(+0.98%) |
Sep 02, 2008 | 19.94 | 19.95 | 19.23 | 19.32 | 7,923,905 | -0.09(-0.45%) |
Aug 29, 2008 | 19.66 | 19.70 | 19.39 | 19.40 | 0 | +0.05(+0.24%) |
Aug 28, 2008 | 19.49 | 19.61 | 19.15 | 19.35 | 6,572,178 | +0.51(+2.72%) |
Aug 27, 2008 | 18.94 | 19.03 | 18.72 | 18.84 | 7,385,221 | +0.49(+2.67%) |
Aug 26, 2008 | 18.19 | 18.49 | 18.11 | 18.35 | 3,843,459 | +0.20(+1.09%) |
Aug 25, 2008 | 18.43 | 18.49 | 18.09 | 18.15 | 3,300,748 | -0.45(-2.42%) |
Aug 22, 2008 | 18.56 | 18.71 | 18.47 | 18.60 | 4,685,115 | +0.11(+0.60%) |
Aug 21, 2008 | 18.43 | 18.64 | 18.30 | 18.49 | 8,923,870 | +0.02(+0.13%) |
Aug 20, 2008 | 18.52 | 18.54 | 18.15 | 18.47 | 8,773,183 | -0.16(-0.85%) |
Aug 19, 2008 | 18.51 | 18.64 | 18.43 | 18.63 | 3,568,509 | -0.19(-1.01%) |
Aug 18, 2008 | 19.08 | 19.13 | 18.79 | 18.82 | 3,844,322 | -0.17(-0.92%) |
Aug 15, 2008 | 18.98 | 19.02 | 18.84 | 18.99 | 0 | -0.02(-0.08%) |
Aug 14, 2008 | 18.82 | 19.13 | 18.78 | 19.01 | 4,681,734 | +0.04(+0.21%) |
Aug 13, 2008 | 19.13 | 19.14 | 18.65 | 18.97 | 7,263,837 | -0.30(-1.56%) |
Aug 12, 2008 | 19.26 | 19.40 | 19.13 | 19.27 | 6,222,120 | -0.53(-2.67%) |
Aug 11, 2008 | 19.88 | 20.00 | 19.69 | 19.80 | 4,341,974 | -0.38(-1.88%) |
Aug 08, 2008 | 19.92 | 20.26 | 19.87 | 20.18 | 3,572,090 | -0.17(-0.82%) |
Aug 07, 2008 | 20.53 | 20.65 | 20.29 | 20.34 | 2,773,767 | -0.08(-0.39%) |
Aug 06, 2008 | 20.21 | 20.52 | 20.09 | 20.42 | 3,563,864 | +0.28(+1.41%) |
Aug 05, 2008 | 19.73 | 20.19 | 19.73 | 20.14 | 4,574,752 | +0.49(+2.49%) |
Aug 04, 2008 | 20.26 | 20.31 | 19.55 | 19.65 | 10,246,278 | -0.72(-3.53%) |