Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.41 | 10.75 | 10.18 | 10.45 | 145,617,936 | -0.09(-0.86%) |
Oct 30, 2008 | 10.10 | 10.71 | 9.959 | 10.54 | 206,885,088 | +0.80(+8.23%) |
Oct 29, 2008 | 10.17 | 10.28 | 9.718 | 9.738 | 152,612,160 | -0.60(-5.80%) |
Oct 28, 2008 | 9.503 | 10.37 | 9.360 | 10.34 | 157,045,264 | +1.05(+11.30%) |
Oct 27, 2008 | 9.164 | 9.686 | 9.034 | 9.288 | 123,600,384 | -0.02(-0.21%) |
Oct 24, 2008 | 8.728 | 9.679 | 8.715 | 9.308 | 147,304,336 | -0.15(-1.59%) |
Oct 23, 2008 | 9.516 | 9.744 | 9.060 | 9.458 | 130,709,688 | -0.05(-0.48%) |
Oct 22, 2008 | 9.901 | 9.901 | 9.288 | 9.503 | 120,331,224 | -0.44(-4.39%) |
Oct 21, 2008 | 10.24 | 10.36 | 9.914 | 9.940 | 120,666,352 | -0.51(-4.93%) |
Oct 20, 2008 | 10.10 | 10.50 | 10.06 | 10.45 | 113,609,736 | +0.35(+3.48%) |
Oct 17, 2008 | 10.01 | 10.63 | 9.953 | 10.10 | 144,057,296 | -0.25(-2.39%) |
Oct 16, 2008 | 9.927 | 10.41 | 9.438 | 10.35 | 185,452,112 | +0.58(+5.94%) |
Oct 15, 2008 | 10.52 | 10.70 | 9.764 | 9.770 | 216,447,760 | -0.61(-5.90%) |
Oct 14, 2008 | 11.36 | 11.38 | 10.19 | 10.38 | 191,101,248 | -0.69(-6.24%) |
Oct 13, 2008 | 10.55 | 11.13 | 10.23 | 11.07 | 152,290,160 | +1.17(+11.85%) |
Oct 10, 2008 | 9.777 | 10.36 | 9.295 | 9.901 | 255,984,640 | -0.27(-2.63%) |
Oct 09, 2008 | 10.89 | 11.11 | 10.13 | 10.17 | 162,647,280 | -0.42(-4.00%) |
Oct 08, 2008 | 10.17 | 10.97 | 10.10 | 10.59 | 190,659,776 | +0.15(+1.44%) |
Oct 07, 2008 | 11.13 | 11.34 | 10.43 | 10.44 | 138,257,008 | -0.59(-5.37%) |
Oct 06, 2008 | 11.06 | 11.35 | 10.55 | 11.03 | 170,463,696 | -0.25(-2.20%) |
Oct 03, 2008 | 11.41 | 11.67 | 11.21 | 11.28 | 127,974,928 | +0.07(+0.64%) |
Oct 02, 2008 | 11.89 | 11.90 | 11.17 | 11.21 | 123,780,392 | -0.86(-7.13%) |
Oct 01, 2008 | 12.06 | 12.18 | 11.77 | 12.07 | 114,223,672 | -0.14(-1.12%) |
Sep 30, 2008 | 11.78 | 12.25 | 11.60 | 12.21 | 129,053,768 | +0.95(+8.45%) |
Sep 29, 2008 | 12.23 | 12.38 | 11.26 | 11.26 | 142,755,376 | -1.26(-10.05%) |
Sep 26, 2008 | 11.88 | 12.65 | 11.86 | 12.51 | 104,869,640 | +0.41(+3.39%) |
Sep 25, 2008 | 12.35 | 12.38 | 12.07 | 12.10 | 106,821,776 | -0.08(-0.69%) |
Sep 24, 2008 | 12.23 | 12.40 | 12.07 | 12.19 | 104,138,064 | +0.05(+0.38%) |
Sep 23, 2008 | 12.15 | 12.52 | 12.06 | 12.14 | 99,226,856 | +0.08(+0.70%) |
Sep 22, 2008 | 12.48 | 12.72 | 12.04 | 12.06 | 75,004,848 | -0.48(-3.80%) |
Sep 19, 2008 | 13.14 | 13.18 | 11.97 | 12.53 | 165,231,616 | -0.02(-0.16%) |
Sep 18, 2008 | 12.24 | 12.83 | 11.67 | 12.55 | 194,056,656 | +0.46(+3.83%) |
Sep 17, 2008 | 12.55 | 12.71 | 12.09 | 12.09 | 142,780,336 | -0.61(-4.77%) |
Sep 16, 2008 | 12.25 | 12.94 | 12.09 | 12.70 | 159,179,760 | +0.08(+0.62%) |
Sep 15, 2008 | 12.68 | 13.15 | 12.60 | 12.62 | 115,839,320 | -0.52(-3.97%) |
Sep 12, 2008 | 12.94 | 13.17 | 12.76 | 13.14 | 93,709,624 | -0.02(-0.15%) |
Sep 11, 2008 | 13.02 | 13.17 | 12.82 | 13.16 | 131,285,032 | +0.02(+0.15%) |
Sep 10, 2008 | 13.50 | 13.51 | 13.13 | 13.14 | 101,523,440 | -0.11(-0.84%) |
Sep 09, 2008 | 13.56 | 13.62 | 13.18 | 13.25 | 109,279,624 | -0.42(-3.05%) |
Sep 08, 2008 | 13.67 | 13.75 | 13.37 | 13.67 | 97,083,432 | +0.23(+1.75%) |
Sep 05, 2008 | 13.26 | 13.59 | 13.13 | 13.43 | 103,365,120 | +0.06(+0.44%) |
Sep 04, 2008 | 13.99 | 14.02 | 13.36 | 13.37 | 134,801,536 | -0.66(-4.74%) |
Sep 03, 2008 | 14.72 | 14.72 | 14.02 | 14.04 | 113,265,656 | -0.68(-4.61%) |
Sep 02, 2008 | 15.17 | 15.30 | 14.65 | 14.72 | 67,616,352 | -0.19(-1.27%) |
Aug 29, 2008 | 15.17 | 15.25 | 14.89 | 14.91 | 82,170,584 | -0.47(-3.05%) |
Aug 28, 2008 | 15.38 | 15.45 | 15.29 | 15.38 | 46,495,020 | +0.12(+0.77%) |
Aug 27, 2008 | 15.06 | 15.37 | 15.00 | 15.26 | 59,790,828 | +0.17(+1.12%) |
Aug 26, 2008 | 14.95 | 15.11 | 14.76 | 15.09 | 60,632,200 | +0.12(+0.78%) |
Aug 25, 2008 | 15.17 | 15.23 | 14.95 | 14.97 | 64,940,792 | -0.34(-2.21%) |
Aug 22, 2008 | 15.12 | 15.33 | 14.94 | 15.31 | 69,583,064 | +0.29(+1.91%) |
Aug 21, 2008 | 15.08 | 15.17 | 14.86 | 15.02 | 84,339,008 | -0.22(-1.45%) |
Aug 20, 2008 | 15.47 | 15.51 | 15.09 | 15.25 | 82,853,208 | -0.13(-0.85%) |
Aug 19, 2008 | 15.52 | 15.70 | 15.30 | 15.38 | 101,503,224 | -0.27(-1.75%) |
Aug 18, 2008 | 15.84 | 15.89 | 15.56 | 15.65 | 70,045,920 | -0.16(-1.03%) |
Aug 15, 2008 | 15.87 | 15.97 | 15.76 | 15.81 | 66,155,736 | -0.07(-0.41%) |
Aug 14, 2008 | 15.59 | 15.96 | 15.49 | 15.88 | 77,373,712 | +0.16(+1.00%) |
Aug 13, 2008 | 15.83 | 16.13 | 15.66 | 15.72 | 70,957,480 | -0.26(-1.63%) |
Aug 12, 2008 | 15.84 | 16.03 | 15.68 | 15.98 | 79,626,176 | +0.09(+0.57%) |
Aug 11, 2008 | 15.71 | 16.13 | 15.60 | 15.89 | 79,029,184 | +0.10(+0.62%) |
Aug 08, 2008 | 15.47 | 15.84 | 15.38 | 15.79 | 106,559,312 | +0.36(+2.37%) |
Aug 07, 2008 | 14.81 | 15.68 | 14.80 | 15.43 | 173,862,720 | +0.57(+3.82%) |
Aug 06, 2008 | 14.95 | 15.01 | 14.64 | 14.86 | 76,599,024 | -0.14(-0.96%) |
Aug 05, 2008 | 14.83 | 15.02 | 14.64 | 15.00 | 83,733,728 | +0.33(+2.22%) |
Aug 04, 2008 | 14.60 | 14.76 | 14.45 | 14.68 | 63,820,596 | +0.11(+0.76%) |