Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.533 | 9.833 | 8.183 | 9.058 | 0 | -1.30(-12.52%) |
Oct 30, 2008 | 11.08 | 11.32 | 10.12 | 10.35 | 4,956,538 | -0.43(-3.96%) |
Oct 29, 2008 | 10.59 | 11.36 | 10.40 | 10.78 | 4,260,499 | +0.54(+5.28%) |
Oct 28, 2008 | 10.48 | 10.48 | 7.849 | 10.24 | 14,811,408 | +0.49(+5.00%) |
Oct 27, 2008 | 9.833 | 10.37 | 9.613 | 9.753 | 7,157,059 | -0.69(-6.65%) |
Oct 24, 2008 | 9.827 | 10.63 | 9.526 | 10.45 | 0 | -0.31(-2.86%) |
Oct 23, 2008 | 11.53 | 11.62 | 10.04 | 10.76 | 6,314,753 | -0.69(-6.01%) |
Oct 22, 2008 | 11.94 | 12.24 | 10.96 | 11.44 | 5,735,276 | -1.04(-8.30%) |
Oct 21, 2008 | 13.15 | 13.57 | 12.42 | 12.48 | 6,376,464 | -1.36(-9.80%) |
Oct 20, 2008 | 12.83 | 13.88 | 12.56 | 13.83 | 5,035,096 | +1.22(+9.69%) |
Oct 17, 2008 | 11.44 | 12.99 | 11.44 | 12.61 | 0 | +0.35(+2.89%) |
Oct 16, 2008 | 11.64 | 12.36 | 10.72 | 12.26 | 8,745,534 | +0.92(+8.13%) |
Oct 15, 2008 | 11.89 | 12.32 | 11.18 | 11.34 | 6,968,772 | -1.24(-9.88%) |
Oct 14, 2008 | 12.18 | 13.03 | 11.92 | 12.58 | 10,994,187 | +0.92(+7.85%) |
Oct 13, 2008 | 9.914 | 12.02 | 9.880 | 11.66 | 12,235,538 | +2.31(+24.71%) |
Oct 10, 2008 | 9.593 | 10.30 | 8.497 | 9.352 | 0 | -0.51(-5.15%) |
Oct 09, 2008 | 10.88 | 10.88 | 9.613 | 9.860 | 7,146,224 | -0.35(-3.47%) |
Oct 08, 2008 | 10.36 | 11.14 | 9.920 | 10.21 | 8,361,442 | -0.21(-2.05%) |
Oct 07, 2008 | 11.78 | 12.00 | 10.35 | 10.43 | 8,677,603 | -1.18(-10.13%) |
Oct 06, 2008 | 12.27 | 12.33 | 10.86 | 11.60 | 6,779,752 | -1.18(-9.20%) |
Oct 03, 2008 | 13.43 | 13.79 | 12.78 | 12.78 | 0 | -0.76(-5.62%) |
Oct 02, 2008 | 13.77 | 14.09 | 13.34 | 13.54 | 4,940,748 | -0.66(-4.66%) |
Oct 01, 2008 | 13.73 | 14.26 | 13.55 | 14.20 | 4,150,096 | +0.34(+2.46%) |
Sep 30, 2008 | 13.17 | 13.86 | 12.89 | 13.86 | 3,721,256 | +0.81(+6.19%) |
Sep 29, 2008 | 13.85 | 13.88 | 12.72 | 13.05 | 6,299,051 | -1.30(-9.03%) |
Sep 26, 2008 | 14.93 | 14.99 | 13.96 | 14.35 | 6,456,691 | -0.77(-5.12%) |
Sep 25, 2008 | 15.74 | 15.79 | 14.97 | 15.12 | 4,618,504 | -0.50(-3.21%) |
Sep 24, 2008 | 15.71 | 16.00 | 15.54 | 15.63 | 2,225,859 | -0.17(-1.06%) |
Sep 23, 2008 | 16.23 | 16.35 | 15.68 | 15.79 | 2,408,117 | -0.04(-0.25%) |
Sep 22, 2008 | 17.70 | 17.70 | 15.77 | 15.83 | 4,526,444 | -1.50(-8.64%) |
Sep 19, 2008 | 17.70 | 17.86 | 16.53 | 17.33 | 0 | +0.42(+2.49%) |
Sep 18, 2008 | 16.23 | 17.29 | 15.55 | 16.91 | 9,827,485 | +0.47(+2.89%) |
Sep 17, 2008 | 17.61 | 17.84 | 15.91 | 16.43 | 6,822,297 | -1.79(-9.82%) |
Sep 16, 2008 | 17.20 | 18.58 | 17.15 | 18.22 | 4,452,224 | -0.01(-0.04%) |
Sep 15, 2008 | 17.70 | 19.07 | 17.70 | 18.23 | 4,633,538 | -0.26(-1.41%) |
Sep 12, 2008 | 18.08 | 18.62 | 17.82 | 18.49 | 0 | +0.13(+0.69%) |
Sep 11, 2008 | 17.52 | 18.58 | 17.26 | 18.36 | 4,484,116 | +0.25(+1.36%) |
Sep 10, 2008 | 18.70 | 18.83 | 17.77 | 18.12 | 7,299,197 | -0.78(-4.14%) |
Sep 09, 2008 | 18.89 | 19.60 | 18.79 | 18.90 | 6,821,312 | -0.11(-0.60%) |
Sep 08, 2008 | 18.95 | 19.20 | 18.36 | 19.01 | 6,503,943 | -0.11(-0.59%) |
Sep 05, 2008 | 18.54 | 19.27 | 18.32 | 19.13 | 0 | +0.22(+1.17%) |
Sep 04, 2008 | 19.05 | 19.22 | 18.83 | 18.91 | 3,782,976 | -0.81(-4.10%) |
Sep 03, 2008 | 18.91 | 19.73 | 18.87 | 19.71 | 4,245,530 | +0.49(+2.57%) |
Sep 02, 2008 | 18.79 | 19.97 | 18.79 | 19.22 | 9,680,313 | +1.06(+5.85%) |
Aug 29, 2008 | 17.68 | 18.42 | 17.62 | 18.16 | 0 | -0.03(-0.18%) |
Aug 28, 2008 | 17.58 | 18.22 | 17.50 | 18.19 | 2,136,083 | +0.75(+4.33%) |
Aug 27, 2008 | 17.08 | 17.72 | 16.93 | 17.44 | 2,365,005 | +0.18(+1.05%) |
Aug 26, 2008 | 17.57 | 17.78 | 17.04 | 17.26 | 1,998,996 | -0.29(-1.64%) |
Aug 25, 2008 | 17.75 | 17.94 | 17.38 | 17.54 | 3,672,582 | -0.45(-2.49%) |
Aug 22, 2008 | 17.73 | 18.02 | 17.36 | 17.99 | 0 | +0.76(+4.42%) |
Aug 21, 2008 | 17.23 | 17.38 | 16.87 | 17.23 | 4,091,910 | -0.25(-1.45%) |
Aug 20, 2008 | 17.94 | 18.11 | 17.19 | 17.48 | 4,760,379 | -0.54(-3.00%) |
Aug 19, 2008 | 18.62 | 18.77 | 17.90 | 18.02 | 3,343,158 | -0.73(-3.92%) |
Aug 18, 2008 | 19.62 | 19.62 | 18.52 | 18.76 | 4,187,813 | -0.76(-3.90%) |
Aug 15, 2008 | 19.39 | 20.01 | 19.26 | 19.52 | 0 | -0.02(-0.10%) |
Aug 14, 2008 | 18.55 | 19.77 | 18.54 | 19.54 | 3,557,587 | +0.81(+4.32%) |
Aug 13, 2008 | 19.17 | 19.28 | 18.33 | 18.73 | 7,018,484 | -0.39(-2.06%) |
Aug 12, 2008 | 19.27 | 20.03 | 19.07 | 19.13 | 6,533,026 | -0.51(-2.62%) |
Aug 11, 2008 | 18.96 | 20.27 | 18.95 | 19.64 | 6,815,818 | +0.28(+1.45%) |
Aug 08, 2008 | 18.31 | 19.45 | 18.20 | 19.36 | 4,375,740 | +1.25(+6.90%) |
Aug 07, 2008 | 18.32 | 18.72 | 18.03 | 18.11 | 4,118,456 | -0.86(-4.51%) |
Aug 06, 2008 | 18.84 | 19.06 | 18.29 | 18.97 | 4,906,304 | -0.43(-2.20%) |
Aug 05, 2008 | 17.99 | 19.41 | 17.95 | 19.39 | 7,745,690 | +1.78(+10.13%) |
Aug 04, 2008 | 17.38 | 17.64 | 16.92 | 17.61 | 4,087,006 | +0.75(+4.44%) |