Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.130 | 9.230 | 7.950 | 8.890 | 13,992,896 | +0.75(+9.21%) |
Oct 30, 2008 | 8.180 | 8.400 | 7.960 | 8.140 | 7,616,549 | +0.19(+2.39%) |
Oct 29, 2008 | 8.000 | 8.280 | 7.770 | 7.950 | 11,626,465 | -0.02(-0.25%) |
Oct 28, 2008 | 7.820 | 7.980 | 7.450 | 7.970 | 10,549,971 | +0.44(+5.84%) |
Oct 27, 2008 | 7.960 | 8.380 | 7.500 | 7.530 | 12,655,981 | -0.40(-5.04%) |
Oct 24, 2008 | 7.890 | 8.600 | 7.800 | 7.930 | 16,964,988 | -1.21(-13.24%) |
Oct 23, 2008 | 9.940 | 10.20 | 8.770 | 9.140 | 23,013,644 | -0.95(-9.42%) |
Oct 22, 2008 | 10.46 | 10.90 | 9.350 | 10.09 | 42,470,464 | -4.67(-31.64%) |
Oct 21, 2008 | 13.94 | 15.47 | 13.80 | 14.76 | 18,137,640 | +0.34(+2.36%) |
Oct 20, 2008 | 15.81 | 15.85 | 13.51 | 14.42 | 17,414,374 | -1.09(-7.03%) |
Oct 17, 2008 | 16.41 | 16.90 | 15.50 | 15.51 | 10,544,311 | -0.98(-5.94%) |
Oct 16, 2008 | 16.69 | 17.05 | 15.77 | 16.49 | 9,352,467 | -0.11(-0.66%) |
Oct 15, 2008 | 16.85 | 17.34 | 16.25 | 16.60 | 8,187,288 | -0.32(-1.89%) |
Oct 14, 2008 | 17.77 | 18.20 | 16.70 | 16.92 | 7,107,675 | -0.26(-1.51%) |
Oct 13, 2008 | 16.75 | 17.29 | 15.50 | 17.18 | 9,390,116 | +1.26(+7.91%) |
Oct 10, 2008 | 16.23 | 16.50 | 14.55 | 15.92 | 11,811,249 | -1.11(-6.52%) |
Oct 09, 2008 | 18.35 | 18.79 | 16.86 | 17.03 | 7,480,063 | -0.90(-5.02%) |
Oct 08, 2008 | 17.74 | 18.68 | 17.43 | 17.93 | 10,054,519 | -0.10(-0.55%) |
Oct 07, 2008 | 18.41 | 19.55 | 18.00 | 18.03 | 10,760,988 | -0.17(-0.93%) |
Oct 06, 2008 | 17.88 | 18.25 | 16.12 | 18.20 | 13,536,235 | -0.18(-0.98%) |
Oct 03, 2008 | 20.48 | 20.69 | 18.26 | 18.38 | 6,812,283 | -2.27(-10.99%) |
Oct 02, 2008 | 19.45 | 21.82 | 18.48 | 20.65 | 10,381,330 | +0.65(+3.25%) |
Oct 01, 2008 | 19.60 | 20.18 | 19.17 | 20.00 | 6,092,955 | +0.45(+2.30%) |
Sep 30, 2008 | 19.06 | 20.11 | 18.67 | 19.55 | 6,643,513 | +0.74(+3.93%) |
Sep 29, 2008 | 21.05 | 21.32 | 18.54 | 18.81 | 8,308,482 | -2.75(-12.76%) |
Sep 26, 2008 | 20.75 | 21.85 | 20.40 | 21.56 | 6,205,714 | -0.06(-0.28%) |
Sep 25, 2008 | 21.83 | 21.87 | 20.85 | 21.62 | 5,872,321 | -0.21(-0.96%) |
Sep 24, 2008 | 21.63 | 21.99 | 21.55 | 21.83 | 5,830,063 | +0.11(+0.51%) |
Sep 23, 2008 | 22.23 | 22.95 | 21.55 | 21.72 | 8,980,854 | -0.53(-2.38%) |
Sep 22, 2008 | 22.41 | 23.15 | 21.50 | 22.25 | 8,838,384 | -0.27(-1.20%) |
Sep 19, 2008 | 23.45 | 23.47 | 20.99 | 22.52 | 12,067,641 | +0.03(+0.13%) |
Sep 18, 2008 | 21.89 | 23.50 | 21.75 | 22.49 | 20,962,896 | +1.57(+7.50%) |
Sep 17, 2008 | 21.66 | 22.15 | 20.25 | 20.92 | 32,039,556 | +5.88(+39.10%) |
Sep 16, 2008 | 14.41 | 15.50 | 14.39 | 15.04 | 11,716,765 | +0.63(+4.37%) |
Sep 15, 2008 | 15.05 | 15.41 | 14.38 | 14.41 | 8,054,029 | -1.28(-8.16%) |
Sep 12, 2008 | 16.01 | 16.19 | 15.34 | 15.69 | 9,260,562 | -0.70(-4.27%) |
Sep 11, 2008 | 15.49 | 16.72 | 15.10 | 16.39 | 10,101,289 | +0.71(+4.53%) |
Sep 10, 2008 | 15.65 | 16.10 | 15.45 | 15.68 | 9,192,800 | +0.28(+1.82%) |
Sep 09, 2008 | 16.05 | 16.26 | 15.16 | 15.40 | 18,064,592 | -1.20(-7.23%) |
Sep 08, 2008 | 17.50 | 17.52 | 15.61 | 16.60 | 22,696,104 | -1.04(-5.90%) |
Sep 05, 2008 | 16.98 | 17.84 | 16.57 | 17.64 | 54,692,004 | +4.18(+31.05%) |
Sep 04, 2008 | 14.07 | 14.13 | 13.43 | 13.46 | 8,007,379 | -0.67(-4.74%) |
Sep 03, 2008 | 14.23 | 14.43 | 14.00 | 14.13 | 6,000,445 | -0.23(-1.60%) |
Sep 02, 2008 | 14.75 | 15.12 | 14.23 | 14.36 | 6,701,793 | -0.10(-0.69%) |
Aug 29, 2008 | 15.02 | 15.02 | 14.37 | 14.46 | 6,223,640 | -0.71(-4.68%) |
Aug 28, 2008 | 14.98 | 15.40 | 14.90 | 15.17 | 5,123,102 | +0.34(+2.29%) |
Aug 27, 2008 | 14.32 | 15.07 | 14.26 | 14.83 | 6,866,856 | +0.43(+2.99%) |
Aug 26, 2008 | 14.93 | 14.93 | 14.27 | 14.40 | 7,874,601 | -0.42(-2.83%) |
Aug 25, 2008 | 14.86 | 15.28 | 14.75 | 14.82 | 6,371,445 | -0.20(-1.33%) |
Aug 22, 2008 | 14.85 | 15.20 | 14.81 | 15.02 | 6,567,230 | +0.29(+1.97%) |
Aug 21, 2008 | 14.78 | 14.86 | 14.42 | 14.73 | 6,073,575 | -0.11(-0.74%) |
Aug 20, 2008 | 15.44 | 15.44 | 14.74 | 14.84 | 8,959,748 | -0.35(-2.30%) |
Aug 19, 2008 | 15.75 | 15.85 | 15.06 | 15.19 | 10,809,146 | -0.65(-4.10%) |
Aug 18, 2008 | 17.68 | 17.68 | 15.68 | 15.84 | 15,575,279 | -1.80(-10.20%) |
Aug 15, 2008 | 17.62 | 17.96 | 17.47 | 17.64 | 7,651,965 | -0.18(-1.01%) |
Aug 14, 2008 | 16.26 | 17.96 | 16.10 | 17.82 | 14,223,369 | +1.55(+9.53%) |
Aug 13, 2008 | 17.16 | 17.29 | 16.05 | 16.27 | 10,187,140 | -1.02(-5.90%) |
Aug 12, 2008 | 17.09 | 17.55 | 17.06 | 17.29 | 6,821,791 | +0.16(+0.93%) |
Aug 11, 2008 | 16.74 | 17.66 | 16.67 | 17.13 | 8,646,592 | +0.46(+2.76%) |
Aug 08, 2008 | 16.17 | 16.75 | 15.96 | 16.67 | 9,218,972 | +0.50(+3.09%) |
Aug 07, 2008 | 14.87 | 16.82 | 14.85 | 16.17 | 16,431,961 | +0.93(+6.10%) |
Aug 06, 2008 | 14.81 | 15.30 | 14.42 | 15.24 | 8,466,834 | +0.45(+3.04%) |
Aug 05, 2008 | 14.64 | 14.81 | 14.31 | 14.79 | 7,455,264 | +0.36(+2.49%) |
Aug 04, 2008 | 14.29 | 14.63 | 14.22 | 14.43 | 7,193,094 | +0.07(+0.49%) |