Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.950 | 8.549 | 7.723 | 8.430 | 9,482,235 | +0.31(+3.76%) |
Oct 30, 2008 | 8.181 | 8.786 | 7.967 | 8.125 | 9,351,586 | +0.13(+1.63%) |
Oct 29, 2008 | 7.944 | 8.572 | 7.062 | 7.995 | 12,179,033 | +0.05(+0.57%) |
Oct 28, 2008 | 6.293 | 7.950 | 6.253 | 7.950 | 12,009,990 | +1.74(+28.05%) |
Oct 27, 2008 | 5.942 | 6.576 | 5.942 | 6.208 | 6,079,785 | -0.08(-1.35%) |
Oct 24, 2008 | 6.033 | 6.700 | 5.767 | 6.293 | 5,723,647 | -0.27(-4.05%) |
Oct 23, 2008 | 7.005 | 7.192 | 6.084 | 6.559 | 9,824,811 | -0.47(-6.68%) |
Oct 22, 2008 | 7.904 | 7.904 | 6.892 | 7.028 | 7,164,855 | -1.07(-13.26%) |
Oct 21, 2008 | 8.227 | 8.792 | 8.046 | 8.102 | 3,934,416 | -0.29(-3.44%) |
Oct 20, 2008 | 8.091 | 8.532 | 8.046 | 8.391 | 3,667,322 | +0.11(+1.30%) |
Oct 17, 2008 | 8.187 | 8.900 | 7.927 | 8.283 | 5,765,265 | -0.14(-1.61%) |
Oct 16, 2008 | 8.385 | 8.611 | 6.955 | 8.419 | 11,286,238 | +0.15(+1.78%) |
Oct 15, 2008 | 9.143 | 9.635 | 8.181 | 8.272 | 9,312,973 | -1.32(-13.79%) |
Oct 14, 2008 | 9.674 | 10.88 | 9.482 | 9.595 | 10,573,407 | +0.25(+2.66%) |
Oct 13, 2008 | 8.713 | 9.499 | 7.701 | 9.346 | 11,472,595 | +1.26(+15.59%) |
Oct 10, 2008 | 7.130 | 8.543 | 6.700 | 8.085 | 18,440,780 | +0.74(+10.00%) |
Oct 09, 2008 | 9.244 | 9.476 | 6.988 | 7.350 | 10,544,380 | -1.78(-19.50%) |
Oct 08, 2008 | 9.629 | 10.18 | 8.820 | 9.131 | 5,870,600 | -0.76(-7.71%) |
Oct 07, 2008 | 11.71 | 11.94 | 9.895 | 9.895 | 5,427,491 | -1.81(-15.50%) |
Oct 06, 2008 | 11.29 | 13.00 | 9.154 | 11.71 | 7,878,020 | +0.19(+1.62%) |
Oct 03, 2008 | 12.00 | 13.00 | 11.05 | 11.52 | 4,435,603 | -0.17(-1.45%) |
Oct 02, 2008 | 11.50 | 12.27 | 11.25 | 11.69 | 5,802,399 | -0.22(-1.85%) |
Oct 01, 2008 | 11.87 | 12.07 | 10.69 | 11.91 | 9,191,202 | +0.05(+0.43%) |
Sep 30, 2008 | 11.99 | 12.45 | 11.70 | 11.86 | 6,091,025 | +0.15(+1.30%) |
Sep 29, 2008 | 14.31 | 14.56 | 11.71 | 11.71 | 7,236,588 | -2.62(-18.27%) |
Sep 26, 2008 | 13.35 | 14.93 | 12.55 | 14.33 | 0 | +0.84(+6.20%) |
Sep 25, 2008 | 13.99 | 14.14 | 13.02 | 13.49 | 4,433,741 | -0.04(-0.29%) |
Sep 24, 2008 | 13.30 | 14.06 | 13.27 | 13.53 | 3,754,696 | +0.21(+1.61%) |
Sep 23, 2008 | 13.02 | 14.20 | 13.02 | 13.32 | 4,088,689 | -0.47(-3.40%) |
Sep 22, 2008 | 14.60 | 14.80 | 12.81 | 13.78 | 9,796,488 | -1.48(-9.70%) |
Sep 19, 2008 | 15.41 | 16.40 | 13.58 | 15.27 | 0 | +1.72(+12.69%) |
Sep 18, 2008 | 13.82 | 13.87 | 10.73 | 13.55 | 19,559,458 | +0.67(+5.18%) |
Sep 17, 2008 | 13.59 | 13.83 | 12.28 | 12.88 | 13,774,301 | -0.81(-5.95%) |
Sep 16, 2008 | 12.95 | 13.90 | 12.59 | 13.69 | 8,853,651 | +0.57(+4.35%) |
Sep 15, 2008 | 13.82 | 14.38 | 13.12 | 13.12 | 10,724,250 | -0.93(-6.60%) |
Sep 12, 2008 | 13.91 | 14.28 | 12.97 | 14.05 | 5,772,803 | +0.14(+1.02%) |
Sep 11, 2008 | 13.58 | 14.11 | 12.80 | 13.91 | 9,159,694 | +0.25(+1.86%) |
Sep 10, 2008 | 13.49 | 14.01 | 13.07 | 13.65 | 7,930,250 | +0.23(+1.73%) |
Sep 09, 2008 | 14.68 | 14.88 | 13.41 | 13.42 | 11,439,649 | -1.31(-8.87%) |
Sep 08, 2008 | 15.25 | 15.27 | 14.07 | 14.73 | 9,860,999 | +0.27(+1.84%) |
Sep 05, 2008 | 13.88 | 14.47 | 13.55 | 14.46 | 0 | +0.41(+2.90%) |
Sep 04, 2008 | 14.06 | 14.50 | 13.97 | 14.06 | 10,228,465 | -0.46(-3.19%) |
Sep 03, 2008 | 14.42 | 14.59 | 14.22 | 14.52 | 8,296,564 | -0.03(-0.23%) |
Sep 02, 2008 | 14.80 | 15.08 | 14.43 | 14.55 | 8,051,605 | +0.06(+0.43%) |
Aug 29, 2008 | 14.56 | 14.72 | 14.38 | 14.49 | 6,072,916 | -0.25(-1.73%) |
Aug 28, 2008 | 14.70 | 14.75 | 14.37 | 14.75 | 7,175,341 | +0.24(+1.68%) |
Aug 27, 2008 | 14.15 | 14.51 | 13.97 | 14.50 | 6,968,993 | +0.32(+2.23%) |
Aug 26, 2008 | 13.99 | 14.30 | 13.86 | 14.19 | 7,147,894 | +0.11(+0.80%) |
Aug 25, 2008 | 14.37 | 14.37 | 14.07 | 14.07 | 7,809,067 | -0.55(-3.79%) |
Aug 22, 2008 | 14.28 | 14.66 | 14.10 | 14.63 | 9,590,619 | +0.62(+4.44%) |
Aug 21, 2008 | 14.08 | 14.27 | 13.98 | 14.01 | 14,328,705 | -0.27(-1.90%) |
Aug 20, 2008 | 14.16 | 14.60 | 14.05 | 14.28 | 125,271,528 | +0.18(+1.24%) |
Aug 19, 2008 | 14.53 | 14.59 | 13.68 | 14.10 | 19,091,292 | -0.49(-3.37%) |
Aug 18, 2008 | 14.95 | 14.96 | 14.57 | 14.59 | 13,676,160 | -0.42(-2.79%) |
Aug 15, 2008 | 14.70 | 15.09 | 14.40 | 15.01 | 0 | +0.42(+2.91%) |
Aug 14, 2008 | 14.36 | 14.66 | 14.02 | 14.59 | 16,320,735 | +1.27(+9.51%) |
Aug 13, 2008 | 13.80 | 13.80 | 13.03 | 13.32 | 3,815,717 | -0.39(-2.85%) |
Aug 12, 2008 | 14.42 | 14.42 | 13.64 | 13.71 | 4,826,724 | -0.68(-4.75%) |
Aug 11, 2008 | 14.12 | 14.73 | 13.85 | 14.40 | 4,508,204 | +0.26(+1.84%) |
Aug 08, 2008 | 13.60 | 14.20 | 13.49 | 14.14 | 2,627,617 | +0.64(+4.73%) |
Aug 07, 2008 | 13.65 | 13.85 | 13.38 | 13.50 | 5,260,141 | -0.25(-1.81%) |
Aug 06, 2008 | 13.71 | 14.07 | 13.00 | 13.75 | 3,376,641 | -0.36(-2.56%) |
Aug 05, 2008 | 13.35 | 14.14 | 13.13 | 14.11 | 4,968,466 | +1.07(+8.24%) |
Aug 04, 2008 | 13.20 | 13.27 | 12.83 | 13.03 | 2,407,707 | -0.29(-2.21%) |