Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.875 | 9.814 | 8.870 | 9.427 | 9,268,597 | +0.10(+1.11%) |
Oct 30, 2008 | 10.10 | 10.29 | 8.766 | 9.323 | 18,636,092 | -0.43(-4.42%) |
Oct 29, 2008 | 9.285 | 10.16 | 9.126 | 9.754 | 18,118,302 | +0.43(+4.57%) |
Oct 28, 2008 | 8.930 | 9.372 | 8.788 | 9.328 | 17,653,852 | +0.63(+7.22%) |
Oct 27, 2008 | 8.607 | 9.072 | 8.465 | 8.700 | 11,177,425 | -0.07(-0.75%) |
Oct 24, 2008 | 8.558 | 9.219 | 8.389 | 8.766 | 12,341,959 | -0.26(-2.90%) |
Oct 23, 2008 | 9.012 | 9.552 | 8.553 | 9.028 | 15,180,522 | +0.22(+2.54%) |
Oct 22, 2008 | 9.804 | 9.869 | 8.471 | 8.804 | 14,370,209 | -1.28(-12.68%) |
Oct 21, 2008 | 10.37 | 10.73 | 10.03 | 10.08 | 10,106,798 | -0.42(-4.00%) |
Oct 20, 2008 | 9.940 | 10.51 | 9.891 | 10.50 | 10,745,249 | +0.67(+6.77%) |
Oct 17, 2008 | 9.552 | 10.22 | 9.443 | 9.836 | 15,221,974 | +0.05(+0.50%) |
Oct 16, 2008 | 9.973 | 10.09 | 8.689 | 9.787 | 25,528,060 | -0.14(-1.38%) |
Oct 15, 2008 | 11.94 | 11.97 | 9.831 | 9.924 | 17,954,016 | -2.26(-18.52%) |
Oct 14, 2008 | 12.59 | 13.06 | 11.82 | 12.18 | 14,353,314 | +0.67(+5.79%) |
Oct 13, 2008 | 10.97 | 11.84 | 10.67 | 11.51 | 12,330,010 | +0.96(+9.11%) |
Oct 10, 2008 | 10.35 | 11.06 | 9.615 | 10.55 | 0 | -0.15(-1.43%) |
Oct 09, 2008 | 11.92 | 12.15 | 10.58 | 10.70 | 14,273,249 | -1.10(-9.34%) |
Oct 08, 2008 | 12.02 | 12.60 | 11.52 | 11.81 | 19,446,478 | -0.43(-3.48%) |
Oct 07, 2008 | 13.57 | 13.69 | 12.16 | 12.23 | 13,287,962 | -1.19(-8.87%) |
Oct 06, 2008 | 13.64 | 13.76 | 12.77 | 13.42 | 13,372,949 | -0.39(-2.85%) |
Oct 03, 2008 | 14.02 | 14.41 | 13.75 | 13.82 | 0 | -0.05(-0.39%) |
Oct 02, 2008 | 14.10 | 14.37 | 13.76 | 13.87 | 9,016,179 | -0.36(-2.53%) |
Oct 01, 2008 | 14.18 | 14.55 | 13.90 | 14.23 | 9,126,352 | -0.07(-0.46%) |
Sep 30, 2008 | 14.67 | 14.67 | 14.00 | 14.30 | 8,967,037 | +0.02(+0.11%) |
Sep 29, 2008 | 15.19 | 15.57 | 14.14 | 14.28 | 14,859,532 | -1.14(-7.40%) |
Sep 26, 2008 | 15.21 | 15.87 | 15.19 | 15.42 | 0 | +0.05(+0.32%) |
Sep 25, 2008 | 15.28 | 15.64 | 15.13 | 15.37 | 9,488,056 | +0.26(+1.70%) |
Sep 24, 2008 | 15.06 | 15.36 | 14.62 | 15.12 | 9,652,271 | +0.22(+1.50%) |
Sep 23, 2008 | 14.90 | 15.52 | 14.82 | 14.89 | 14,425,881 | +0.25(+1.72%) |
Sep 22, 2008 | 15.71 | 15.89 | 14.58 | 14.64 | 10,217,721 | -1.15(-7.30%) |
Sep 19, 2008 | 15.55 | 16.22 | 13.90 | 15.79 | 0 | +0.90(+6.01%) |
Sep 18, 2008 | 15.57 | 15.90 | 14.31 | 14.90 | 18,910,982 | -0.47(-3.06%) |
Sep 17, 2008 | 16.06 | 16.21 | 15.34 | 15.37 | 14,287,293 | -1.19(-7.16%) |
Sep 16, 2008 | 16.05 | 16.56 | 15.95 | 16.55 | 17,202,834 | +0.23(+1.41%) |
Sep 15, 2008 | 16.33 | 16.97 | 16.13 | 16.32 | 15,169,218 | -0.38(-2.29%) |
Sep 12, 2008 | 16.30 | 16.71 | 16.17 | 16.71 | 11,544,226 | +0.20(+1.19%) |
Sep 11, 2008 | 15.99 | 16.55 | 15.79 | 16.51 | 15,210,351 | +0.31(+1.89%) |
Sep 10, 2008 | 15.75 | 16.38 | 15.65 | 16.20 | 14,942,316 | +0.62(+3.96%) |
Sep 09, 2008 | 15.91 | 16.19 | 15.59 | 15.59 | 17,644,542 | -0.39(-2.43%) |
Sep 08, 2008 | 15.77 | 16.23 | 15.68 | 15.98 | 13,181,024 | +0.43(+2.74%) |
Sep 05, 2008 | 14.88 | 15.65 | 14.65 | 15.55 | 0 | +0.57(+3.79%) |
Sep 04, 2008 | 15.37 | 15.50 | 14.88 | 14.98 | 10,337,448 | -0.41(-2.66%) |
Sep 03, 2008 | 14.75 | 15.54 | 14.75 | 15.39 | 13,484,348 | +0.67(+4.56%) |
Sep 02, 2008 | 14.84 | 15.26 | 14.54 | 14.72 | 5,912,838 | -0.05(-0.37%) |
Aug 29, 2008 | 15.09 | 15.16 | 14.72 | 14.77 | 0 | -0.68(-4.42%) |
Aug 28, 2008 | 14.89 | 15.49 | 14.83 | 15.46 | 6,991,148 | +0.57(+3.82%) |
Aug 27, 2008 | 14.89 | 15.08 | 14.72 | 14.89 | 5,054,213 | -0.01(-0.04%) |
Aug 26, 2008 | 14.90 | 14.95 | 14.75 | 14.89 | 6,009,719 | +0.19(+1.26%) |
Aug 25, 2008 | 15.07 | 15.07 | 14.57 | 14.71 | 4,446,169 | -0.41(-2.71%) |
Aug 22, 2008 | 15.10 | 15.29 | 14.96 | 15.12 | 0 | +0.12(+0.80%) |
Aug 21, 2008 | 14.95 | 15.16 | 14.78 | 15.00 | 4,229,263 | -0.08(-0.51%) |
Aug 20, 2008 | 15.29 | 15.32 | 14.85 | 15.07 | 5,942,397 | -0.10(-0.65%) |
Aug 19, 2008 | 15.49 | 15.49 | 15.11 | 15.17 | 5,463,343 | -0.32(-2.05%) |
Aug 18, 2008 | 15.83 | 15.92 | 15.38 | 15.49 | 7,397,075 | -0.33(-2.07%) |
Aug 15, 2008 | 15.66 | 15.85 | 15.56 | 15.82 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 15.50 | 15.87 | 15.43 | 15.65 | 7,412,586 | -0.27(-1.68%) |
Aug 13, 2008 | 15.84 | 16.06 | 15.64 | 15.92 | 9,638,491 | +0.07(+0.41%) |
Aug 12, 2008 | 15.90 | 16.48 | 15.79 | 15.85 | 8,745,500 | -0.11(-0.72%) |
Aug 11, 2008 | 15.89 | 16.02 | 15.69 | 15.97 | 10,294,008 | +0.15(+0.97%) |
Aug 08, 2008 | 15.14 | 15.87 | 15.13 | 15.82 | 9,459,632 | +0.58(+3.84%) |
Aug 07, 2008 | 15.48 | 15.54 | 15.16 | 15.23 | 13,683,182 | -0.38(-2.41%) |
Aug 06, 2008 | 15.39 | 15.81 | 15.39 | 15.61 | 8,327,114 | +0.13(+0.85%) |
Aug 05, 2008 | 15.61 | 15.71 | 15.29 | 15.48 | 13,171,891 | -0.10(-0.67%) |
Aug 04, 2008 | 15.58 | 15.88 | 15.00 | 15.58 | 21,510,166 | +0.01(+0.03%) |