Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.778 | 9.707 | 8.772 | 9.323 | 9,371,551 | +0.10(+1.11%) |
Oct 30, 2008 | 9.993 | 10.18 | 8.670 | 9.220 | 18,843,096 | -0.43(-4.42%) |
Oct 29, 2008 | 9.183 | 10.05 | 9.026 | 9.647 | 18,319,556 | +0.42(+4.57%) |
Oct 28, 2008 | 8.832 | 9.269 | 8.691 | 9.226 | 17,849,948 | +0.62(+7.22%) |
Oct 27, 2008 | 8.513 | 8.972 | 8.372 | 8.605 | 11,301,581 | -0.06(-0.75%) |
Oct 24, 2008 | 8.464 | 9.118 | 8.297 | 8.670 | 12,479,050 | -0.26(-2.90%) |
Oct 23, 2008 | 8.913 | 9.447 | 8.459 | 8.929 | 15,349,143 | +0.22(+2.54%) |
Oct 22, 2008 | 9.696 | 9.761 | 8.378 | 8.707 | 14,529,829 | -1.26(-12.68%) |
Oct 21, 2008 | 10.25 | 10.61 | 9.923 | 9.971 | 10,219,062 | -0.42(-4.00%) |
Oct 20, 2008 | 9.831 | 10.40 | 9.782 | 10.39 | 10,864,604 | +0.66(+6.77%) |
Oct 17, 2008 | 9.447 | 10.11 | 9.339 | 9.728 | 15,391,055 | +0.05(+0.50%) |
Oct 16, 2008 | 9.863 | 9.982 | 8.594 | 9.680 | 25,811,620 | -0.14(-1.38%) |
Oct 15, 2008 | 11.81 | 11.83 | 9.723 | 9.815 | 18,153,444 | -2.23(-18.52%) |
Oct 14, 2008 | 12.46 | 12.92 | 11.69 | 12.05 | 14,512,747 | +0.66(+5.79%) |
Oct 13, 2008 | 10.85 | 11.71 | 10.55 | 11.39 | 12,466,969 | +0.95(+9.11%) |
Oct 10, 2008 | 10.24 | 10.94 | 9.509 | 10.44 | 0 | -0.15(-1.43%) |
Oct 09, 2008 | 11.79 | 12.01 | 10.46 | 10.59 | 14,431,793 | -1.09(-9.34%) |
Oct 08, 2008 | 11.88 | 12.46 | 11.40 | 11.68 | 19,662,484 | -0.42(-3.48%) |
Oct 07, 2008 | 13.42 | 13.54 | 12.03 | 12.10 | 13,435,562 | -1.18(-8.87%) |
Oct 06, 2008 | 13.49 | 13.61 | 12.63 | 13.28 | 13,521,492 | -0.39(-2.85%) |
Oct 03, 2008 | 13.87 | 14.25 | 13.60 | 13.67 | 0 | -0.05(-0.39%) |
Oct 02, 2008 | 13.95 | 14.21 | 13.61 | 13.72 | 9,116,328 | -0.36(-2.53%) |
Oct 01, 2008 | 14.02 | 14.39 | 13.75 | 14.08 | 9,227,726 | -0.06(-0.46%) |
Sep 30, 2008 | 14.51 | 14.51 | 13.85 | 14.14 | 9,066,641 | +0.02(+0.11%) |
Sep 29, 2008 | 15.02 | 15.39 | 13.98 | 14.13 | 15,024,588 | -1.13(-7.40%) |
Sep 26, 2008 | 15.04 | 15.69 | 15.03 | 15.25 | 0 | +0.05(+0.32%) |
Sep 25, 2008 | 15.11 | 15.46 | 14.96 | 15.21 | 9,593,447 | +0.25(+1.70%) |
Sep 24, 2008 | 14.89 | 15.19 | 14.46 | 14.95 | 9,759,486 | +0.22(+1.50%) |
Sep 23, 2008 | 14.74 | 15.35 | 14.65 | 14.73 | 14,586,120 | +0.25(+1.72%) |
Sep 22, 2008 | 15.53 | 15.72 | 14.42 | 14.48 | 10,331,216 | -1.14(-7.30%) |
Sep 19, 2008 | 15.38 | 16.04 | 13.75 | 15.62 | 0 | +0.89(+6.01%) |
Sep 18, 2008 | 15.40 | 15.73 | 14.15 | 14.74 | 19,121,040 | -0.46(-3.06%) |
Sep 17, 2008 | 15.89 | 16.03 | 15.17 | 15.20 | 14,445,993 | -1.17(-7.16%) |
Sep 16, 2008 | 15.88 | 16.38 | 15.78 | 16.37 | 17,393,918 | +0.23(+1.41%) |
Sep 15, 2008 | 16.15 | 16.78 | 15.96 | 16.15 | 15,337,713 | -0.38(-2.29%) |
Sep 12, 2008 | 16.12 | 16.53 | 15.99 | 16.52 | 11,672,457 | +0.19(+1.19%) |
Sep 11, 2008 | 15.82 | 16.37 | 15.62 | 16.33 | 15,379,303 | +0.30(+1.89%) |
Sep 10, 2008 | 15.57 | 16.20 | 15.48 | 16.03 | 15,108,291 | +0.61(+3.96%) |
Sep 09, 2008 | 15.74 | 16.02 | 15.42 | 15.42 | 17,840,534 | -0.38(-2.43%) |
Sep 08, 2008 | 15.59 | 16.05 | 15.51 | 15.80 | 13,327,436 | +0.42(+2.74%) |
Sep 05, 2008 | 14.71 | 15.48 | 14.49 | 15.38 | 0 | +0.56(+3.79%) |
Sep 04, 2008 | 15.21 | 15.33 | 14.72 | 14.82 | 10,452,274 | -0.41(-2.66%) |
Sep 03, 2008 | 14.59 | 15.37 | 14.59 | 15.22 | 13,634,128 | +0.66(+4.56%) |
Sep 02, 2008 | 14.68 | 15.09 | 14.38 | 14.56 | 5,978,516 | -0.05(-0.37%) |
Aug 29, 2008 | 14.92 | 14.99 | 14.56 | 14.61 | 0 | -0.68(-4.42%) |
Aug 28, 2008 | 14.72 | 15.32 | 14.67 | 15.29 | 7,068,804 | +0.56(+3.81%) |
Aug 27, 2008 | 14.72 | 14.92 | 14.56 | 14.72 | 5,110,354 | -0.01(-0.04%) |
Aug 26, 2008 | 14.74 | 14.79 | 14.58 | 14.73 | 6,076,473 | +0.18(+1.26%) |
Aug 25, 2008 | 14.90 | 14.90 | 14.41 | 14.55 | 4,495,556 | -0.41(-2.71%) |
Aug 22, 2008 | 14.94 | 15.12 | 14.79 | 14.95 | 0 | +0.12(+0.80%) |
Aug 21, 2008 | 14.78 | 14.99 | 14.62 | 14.83 | 4,276,240 | -0.08(-0.51%) |
Aug 20, 2008 | 15.12 | 15.15 | 14.69 | 14.91 | 6,008,404 | -0.10(-0.65%) |
Aug 19, 2008 | 15.32 | 15.32 | 14.94 | 15.01 | 5,524,028 | -0.31(-2.04%) |
Aug 18, 2008 | 15.66 | 15.75 | 15.21 | 15.32 | 7,479,240 | -0.32(-2.07%) |
Aug 15, 2008 | 15.49 | 15.68 | 15.39 | 15.64 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 15.33 | 15.70 | 15.26 | 15.48 | 7,494,923 | -0.26(-1.68%) |
Aug 13, 2008 | 15.66 | 15.89 | 15.46 | 15.75 | 9,745,553 | +0.06(+0.41%) |
Aug 12, 2008 | 15.73 | 16.30 | 15.62 | 15.68 | 8,842,643 | -0.11(-0.72%) |
Aug 11, 2008 | 15.71 | 15.85 | 15.51 | 15.79 | 10,408,351 | +0.15(+0.97%) |
Aug 08, 2008 | 14.97 | 15.70 | 14.96 | 15.64 | 9,564,707 | +0.58(+3.84%) |
Aug 07, 2008 | 15.31 | 15.37 | 14.99 | 15.06 | 13,835,172 | -0.37(-2.41%) |
Aug 06, 2008 | 15.22 | 15.64 | 15.22 | 15.44 | 8,419,610 | +0.13(+0.85%) |
Aug 05, 2008 | 15.44 | 15.53 | 15.12 | 15.31 | 13,318,201 | -0.10(-0.67%) |
Aug 04, 2008 | 15.41 | 15.71 | 14.84 | 15.41 | 21,749,096 | +0.01(+0.04%) |