Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.286 | 6.847 | 6.091 | 6.507 | 2,821,729 | +0.30(+4.79%) |
Oct 30, 2008 | 6.286 | 6.499 | 5.963 | 6.210 | 2,171,724 | -0.07(-1.08%) |
Oct 29, 2008 | 5.726 | 6.516 | 5.615 | 6.278 | 2,376,876 | +0.71(+12.82%) |
Oct 28, 2008 | 5.071 | 5.573 | 4.817 | 5.564 | 1,893,883 | +0.65(+13.32%) |
Oct 27, 2008 | 4.987 | 5.224 | 4.859 | 4.910 | 1,666,031 | -0.08(-1.53%) |
Oct 24, 2008 | 5.148 | 5.250 | 4.817 | 4.987 | 1,769,586 | -0.37(-6.83%) |
Oct 23, 2008 | 5.938 | 6.227 | 5.063 | 5.352 | 2,687,355 | -0.53(-8.96%) |
Oct 22, 2008 | 6.116 | 6.201 | 5.683 | 5.878 | 1,693,628 | -0.28(-4.55%) |
Oct 21, 2008 | 6.354 | 6.609 | 6.125 | 6.159 | 2,012,095 | -0.20(-3.20%) |
Oct 20, 2008 | 6.567 | 6.592 | 6.269 | 6.363 | 1,583,628 | +0.01(+0.13%) |
Oct 17, 2008 | 6.261 | 6.618 | 6.006 | 6.354 | 2,150,413 | -0.11(-1.71%) |
Oct 16, 2008 | 6.626 | 7.059 | 6.159 | 6.465 | 3,451,335 | -0.14(-2.06%) |
Oct 15, 2008 | 6.482 | 6.821 | 6.303 | 6.601 | 3,541,354 | +0.09(+1.44%) |
Oct 14, 2008 | 8.036 | 8.036 | 6.456 | 6.507 | 3,073,788 | -0.76(-10.51%) |
Oct 13, 2008 | 8.028 | 8.206 | 6.991 | 7.272 | 2,947,625 | +0.52(+7.67%) |
Oct 10, 2008 | 6.881 | 7.059 | 5.564 | 6.753 | 5,420,835 | -0.30(-4.22%) |
Oct 09, 2008 | 8.232 | 8.571 | 6.881 | 7.051 | 2,124,853 | -1.16(-14.08%) |
Oct 08, 2008 | 7.747 | 8.469 | 7.645 | 8.206 | 1,824,363 | +0.30(+3.76%) |
Oct 07, 2008 | 8.495 | 8.920 | 7.900 | 7.909 | 2,834,310 | -0.37(-4.51%) |
Oct 06, 2008 | 8.707 | 8.801 | 7.756 | 8.283 | 3,050,266 | -0.66(-7.41%) |
Oct 03, 2008 | 9.837 | 9.982 | 8.903 | 8.945 | 0 | -0.87(-8.83%) |
Oct 02, 2008 | 10.25 | 10.92 | 9.446 | 9.812 | 3,269,252 | -0.65(-6.25%) |
Oct 01, 2008 | 10.86 | 11.12 | 10.32 | 10.47 | 3,709,786 | -0.71(-6.38%) |
Sep 30, 2008 | 10.08 | 11.30 | 9.905 | 11.18 | 4,096,092 | +1.10(+10.87%) |
Sep 29, 2008 | 9.175 | 10.55 | 8.622 | 10.08 | 4,928,182 | +0.74(+7.91%) |
Sep 26, 2008 | 7.968 | 9.854 | 7.688 | 9.344 | 0 | +1.22(+15.06%) |
Sep 25, 2008 | 7.926 | 8.181 | 7.688 | 8.121 | 3,693,098 | +0.40(+5.17%) |
Sep 24, 2008 | 8.665 | 8.886 | 7.713 | 7.722 | 3,141,737 | -0.93(-10.79%) |
Sep 23, 2008 | 9.276 | 9.310 | 7.688 | 8.656 | 6,314,017 | -0.61(-6.60%) |
Sep 22, 2008 | 9.769 | 9.914 | 9.149 | 9.268 | 1,905,149 | -0.44(-4.55%) |
Sep 19, 2008 | 10.64 | 11.47 | 9.344 | 9.710 | 0 | +0.57(+6.23%) |
Sep 18, 2008 | 9.778 | 10.19 | 8.478 | 9.141 | 5,933,149 | -0.83(-8.35%) |
Sep 17, 2008 | 10.15 | 10.42 | 9.684 | 9.973 | 2,699,028 | -0.25(-2.49%) |
Sep 16, 2008 | 10.41 | 10.54 | 10.06 | 10.23 | 2,888,096 | -0.23(-2.19%) |
Sep 15, 2008 | 11.12 | 11.26 | 10.41 | 10.46 | 2,947,620 | -0.94(-8.27%) |
Sep 12, 2008 | 11.37 | 11.64 | 11.13 | 11.40 | 1,917,666 | -0.03(-0.22%) |
Sep 11, 2008 | 11.32 | 11.68 | 11.10 | 11.43 | 1,885,289 | -0.01(-0.07%) |
Sep 10, 2008 | 11.73 | 11.94 | 11.18 | 11.43 | 1,351,557 | -0.27(-2.32%) |
Sep 09, 2008 | 12.53 | 12.74 | 11.68 | 11.71 | 2,256,776 | -0.83(-6.64%) |
Sep 08, 2008 | 12.42 | 12.74 | 12.01 | 12.54 | 2,010,331 | +0.37(+3.07%) |
Sep 05, 2008 | 12.28 | 12.38 | 11.94 | 12.16 | 0 | -0.23(-1.85%) |
Sep 04, 2008 | 13.08 | 13.08 | 12.28 | 12.39 | 1,757,651 | -1.04(-7.72%) |
Sep 03, 2008 | 13.65 | 13.93 | 13.34 | 13.43 | 1,759,582 | -0.26(-1.92%) |
Sep 02, 2008 | 13.50 | 14.08 | 13.25 | 13.69 | 2,247,315 | +0.59(+4.54%) |
Aug 29, 2008 | 12.93 | 13.52 | 12.74 | 13.10 | 0 | +0.08(+0.59%) |
Aug 28, 2008 | 13.07 | 13.12 | 12.62 | 13.02 | 1,478,428 | +0.03(+0.20%) |
Aug 27, 2008 | 12.90 | 13.07 | 12.60 | 13.00 | 1,250,289 | +0.10(+0.79%) |
Aug 26, 2008 | 13.54 | 13.54 | 12.63 | 12.90 | 1,661,348 | -0.48(-3.56%) |
Aug 25, 2008 | 13.36 | 13.43 | 13.04 | 13.37 | 1,203,266 | +0.07(+0.51%) |
Aug 22, 2008 | 13.26 | 13.40 | 13.10 | 13.30 | 0 | +0.14(+1.10%) |
Aug 21, 2008 | 13.17 | 13.42 | 12.94 | 13.16 | 1,018,166 | -0.12(-0.90%) |
Aug 20, 2008 | 13.69 | 13.73 | 13.05 | 13.28 | 1,260,989 | -0.32(-2.37%) |
Aug 19, 2008 | 14.18 | 14.18 | 13.59 | 13.60 | 897,454 | -0.55(-3.90%) |
Aug 18, 2008 | 14.82 | 14.82 | 14.06 | 14.15 | 1,151,148 | -0.53(-3.59%) |
Aug 15, 2008 | 14.48 | 14.92 | 14.47 | 14.68 | 0 | +0.20(+1.35%) |
Aug 14, 2008 | 13.91 | 14.62 | 13.85 | 14.48 | 1,753,228 | +0.51(+3.65%) |
Aug 13, 2008 | 14.33 | 14.33 | 13.71 | 13.97 | 1,760,612 | -0.44(-3.06%) |
Aug 12, 2008 | 14.48 | 14.87 | 14.31 | 14.42 | 1,401,983 | +0.09(+0.65%) |
Aug 11, 2008 | 14.03 | 14.74 | 13.57 | 14.32 | 1,910,748 | +0.31(+2.18%) |
Aug 08, 2008 | 13.60 | 14.20 | 13.56 | 14.02 | 2,168,846 | +0.48(+3.58%) |
Aug 07, 2008 | 14.06 | 14.09 | 13.38 | 13.53 | 2,175,794 | -0.62(-4.38%) |
Aug 06, 2008 | 14.08 | 14.24 | 13.61 | 14.15 | 1,316,156 | +0.06(+0.42%) |
Aug 05, 2008 | 13.77 | 14.14 | 13.47 | 14.09 | 2,783,468 | +0.48(+3.49%) |
Aug 04, 2008 | 13.30 | 13.98 | 12.90 | 13.62 | 3,711,728 | +0.03(+0.19%) |