Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.419 | 9.310 | 8.414 | 8.943 | 9,770,382 | +0.10(+1.11%) |
Oct 30, 2008 | 9.585 | 9.761 | 8.316 | 8.844 | 19,645,014 | -0.41(-4.42%) |
Oct 29, 2008 | 8.808 | 9.637 | 8.658 | 9.253 | 19,099,192 | +0.40(+4.57%) |
Oct 28, 2008 | 8.471 | 8.891 | 8.336 | 8.849 | 18,609,600 | +0.60(+7.22%) |
Oct 27, 2008 | 8.165 | 8.606 | 8.031 | 8.253 | 11,782,550 | -0.06(-0.75%) |
Oct 24, 2008 | 8.119 | 8.746 | 7.958 | 8.316 | 13,010,129 | -0.25(-2.90%) |
Oct 23, 2008 | 8.549 | 9.062 | 8.114 | 8.564 | 16,002,367 | +0.21(+2.54%) |
Oct 22, 2008 | 9.300 | 9.362 | 8.036 | 8.352 | 15,148,185 | -1.21(-12.68%) |
Oct 21, 2008 | 9.834 | 10.18 | 9.518 | 9.564 | 10,653,961 | -0.40(-4.00%) |
Oct 20, 2008 | 9.430 | 9.974 | 9.383 | 9.963 | 11,326,976 | +0.63(+6.77%) |
Oct 17, 2008 | 9.062 | 9.694 | 8.958 | 9.331 | 16,046,062 | +0.05(+0.50%) |
Oct 16, 2008 | 9.461 | 9.575 | 8.243 | 9.284 | 26,910,102 | -0.13(-1.38%) |
Oct 15, 2008 | 11.33 | 11.35 | 9.326 | 9.414 | 18,926,012 | -2.14(-18.52%) |
Oct 14, 2008 | 11.95 | 12.39 | 11.22 | 11.55 | 15,130,376 | +0.63(+5.79%) |
Oct 13, 2008 | 10.40 | 11.23 | 10.12 | 10.92 | 12,997,534 | +0.91(+9.11%) |
Oct 10, 2008 | 9.818 | 10.49 | 9.121 | 10.01 | 0 | -0.15(-1.43%) |
Oct 09, 2008 | 11.31 | 11.52 | 10.04 | 10.15 | 15,045,976 | -1.05(-9.34%) |
Oct 08, 2008 | 11.40 | 11.95 | 10.93 | 11.20 | 20,499,274 | -0.40(-3.48%) |
Oct 07, 2008 | 12.88 | 12.99 | 11.54 | 11.61 | 14,007,348 | -1.13(-8.87%) |
Oct 06, 2008 | 12.94 | 13.06 | 12.11 | 12.74 | 14,096,935 | -0.37(-2.85%) |
Oct 03, 2008 | 13.30 | 13.67 | 13.05 | 13.11 | 0 | -0.05(-0.39%) |
Oct 02, 2008 | 13.38 | 13.63 | 13.06 | 13.16 | 9,504,298 | -0.34(-2.53%) |
Oct 01, 2008 | 13.45 | 13.80 | 13.19 | 13.50 | 9,620,436 | -0.06(-0.46%) |
Sep 30, 2008 | 13.92 | 13.92 | 13.28 | 13.56 | 9,452,496 | +0.02(+0.11%) |
Sep 29, 2008 | 14.41 | 14.77 | 13.41 | 13.55 | 15,663,999 | -1.08(-7.40%) |
Sep 26, 2008 | 14.43 | 15.05 | 14.41 | 14.63 | 0 | +0.05(+0.32%) |
Sep 25, 2008 | 14.50 | 14.83 | 14.35 | 14.58 | 10,001,722 | +0.24(+1.70%) |
Sep 24, 2008 | 14.28 | 14.57 | 13.87 | 14.34 | 10,174,827 | +0.21(+1.50%) |
Sep 23, 2008 | 14.13 | 14.72 | 14.06 | 14.13 | 15,206,871 | +0.24(+1.72%) |
Sep 22, 2008 | 14.90 | 15.08 | 13.83 | 13.89 | 10,770,889 | -1.09(-7.30%) |
Sep 19, 2008 | 14.76 | 15.38 | 13.19 | 14.98 | 0 | +0.85(+6.01%) |
Sep 18, 2008 | 14.77 | 15.09 | 13.57 | 14.13 | 19,934,786 | -0.45(-3.06%) |
Sep 17, 2008 | 15.24 | 15.38 | 14.55 | 14.58 | 15,060,780 | -1.12(-7.16%) |
Sep 16, 2008 | 15.23 | 15.71 | 15.13 | 15.70 | 18,134,162 | +0.22(+1.41%) |
Sep 15, 2008 | 15.49 | 16.10 | 15.30 | 15.49 | 15,990,450 | -0.36(-2.29%) |
Sep 12, 2008 | 15.47 | 15.85 | 15.34 | 15.85 | 12,169,209 | +0.19(+1.19%) |
Sep 11, 2008 | 15.17 | 15.70 | 14.98 | 15.66 | 16,033,810 | +0.29(+1.89%) |
Sep 10, 2008 | 14.94 | 15.54 | 14.85 | 15.37 | 15,751,264 | +0.59(+3.96%) |
Sep 09, 2008 | 15.10 | 15.36 | 14.79 | 14.79 | 18,599,784 | -0.37(-2.43%) |
Sep 08, 2008 | 14.96 | 15.39 | 14.87 | 15.15 | 13,894,620 | +0.40(+2.74%) |
Sep 05, 2008 | 14.11 | 14.85 | 13.90 | 14.75 | 0 | +0.54(+3.79%) |
Sep 04, 2008 | 14.58 | 14.70 | 14.12 | 14.21 | 10,897,098 | -0.39(-2.66%) |
Sep 03, 2008 | 13.99 | 14.75 | 13.99 | 14.60 | 14,214,365 | +0.64(+4.56%) |
Sep 02, 2008 | 14.08 | 14.48 | 13.80 | 13.96 | 6,232,948 | -0.05(-0.37%) |
Aug 29, 2008 | 14.32 | 14.38 | 13.96 | 14.01 | 0 | -0.65(-4.42%) |
Aug 28, 2008 | 14.12 | 14.69 | 14.07 | 14.66 | 7,369,635 | +0.54(+3.81%) |
Aug 27, 2008 | 14.12 | 14.31 | 13.97 | 14.12 | 5,327,838 | -0.01(-0.04%) |
Aug 26, 2008 | 14.14 | 14.19 | 13.99 | 14.13 | 6,335,074 | +0.18(+1.26%) |
Aug 25, 2008 | 14.29 | 14.29 | 13.82 | 13.95 | 4,686,876 | -0.39(-2.71%) |
Aug 22, 2008 | 14.33 | 14.51 | 14.19 | 14.34 | 0 | +0.11(+0.80%) |
Aug 21, 2008 | 14.18 | 14.38 | 14.03 | 14.23 | 4,458,227 | -0.07(-0.51%) |
Aug 20, 2008 | 14.50 | 14.53 | 14.09 | 14.30 | 6,264,108 | -0.09(-0.65%) |
Aug 19, 2008 | 14.70 | 14.70 | 14.33 | 14.39 | 5,759,118 | -0.30(-2.05%) |
Aug 18, 2008 | 15.02 | 15.10 | 14.59 | 14.69 | 7,797,539 | -0.31(-2.07%) |
Aug 15, 2008 | 14.85 | 15.04 | 14.76 | 15.00 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 14.70 | 15.06 | 14.64 | 14.85 | 7,813,889 | -0.13(-0.89%) |
Aug 13, 2008 | 14.90 | 15.12 | 14.71 | 14.98 | 10,242,335 | +0.06(+0.41%) |
Aug 12, 2008 | 14.97 | 15.51 | 14.86 | 14.92 | 9,293,399 | -0.11(-0.72%) |
Aug 11, 2008 | 14.95 | 15.08 | 14.76 | 15.03 | 10,938,919 | +0.14(+0.97%) |
Aug 08, 2008 | 14.25 | 14.94 | 14.24 | 14.88 | 10,052,270 | +0.55(+3.84%) |
Aug 07, 2008 | 14.57 | 14.63 | 14.26 | 14.33 | 14,540,423 | -0.35(-2.41%) |
Aug 06, 2008 | 14.48 | 14.88 | 14.48 | 14.69 | 8,848,802 | +0.12(+0.85%) |
Aug 05, 2008 | 14.69 | 14.78 | 14.39 | 14.57 | 13,997,100 | -0.10(-0.67%) |
Aug 04, 2008 | 14.66 | 14.95 | 14.12 | 14.66 | 22,857,760 | +0.01(+0.03%) |