Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.567 | 5.851 | 5.365 | 5.649 | 6,880,227 | +0.11(+2.02%) |
Oct 30, 2008 | 5.642 | 5.642 | 5.328 | 5.537 | 10,354,544 | +0.33(+6.31%) |
Oct 29, 2008 | 4.902 | 5.582 | 4.753 | 5.208 | 10,717,624 | +0.36(+7.40%) |
Oct 28, 2008 | 4.498 | 4.865 | 4.312 | 4.850 | 7,746,338 | +0.53(+12.28%) |
Oct 27, 2008 | 4.379 | 4.543 | 4.267 | 4.319 | 9,065,333 | -0.19(-4.30%) |
Oct 24, 2008 | 4.521 | 4.812 | 4.356 | 4.513 | 8,290,178 | -0.56(-11.05%) |
Oct 23, 2008 | 5.111 | 5.223 | 4.640 | 5.074 | 13,756,165 | +0.01(+0.30%) |
Oct 22, 2008 | 5.268 | 5.418 | 4.902 | 5.059 | 11,569,422 | -0.64(-11.27%) |
Oct 21, 2008 | 5.746 | 5.971 | 5.537 | 5.702 | 8,340,649 | -0.20(-3.42%) |
Oct 20, 2008 | 5.716 | 6.008 | 5.604 | 5.903 | 6,140,354 | +0.32(+5.76%) |
Oct 17, 2008 | 5.201 | 5.829 | 5.134 | 5.582 | 0 | +0.33(+6.26%) |
Oct 16, 2008 | 6.180 | 6.180 | 4.872 | 5.253 | 16,683,888 | -0.51(-8.82%) |
Oct 15, 2008 | 6.426 | 6.666 | 5.604 | 5.761 | 12,850,692 | -0.94(-14.05%) |
Oct 14, 2008 | 6.770 | 7.293 | 6.397 | 6.703 | 24,524,580 | +0.50(+8.07%) |
Oct 13, 2008 | 6.045 | 6.202 | 5.552 | 6.202 | 15,422,448 | +0.90(+16.90%) |
Oct 10, 2008 | 5.388 | 5.978 | 3.363 | 5.306 | 50,871,444 | -0.80(-13.10%) |
Oct 09, 2008 | 7.682 | 7.958 | 5.903 | 6.105 | 38,146,936 | -1.46(-19.27%) |
Oct 08, 2008 | 7.383 | 8.646 | 7.106 | 7.562 | 16,512,820 | -0.81(-9.72%) |
Oct 07, 2008 | 8.967 | 9.102 | 8.022 | 8.377 | 15,182,548 | -0.42(-4.76%) |
Oct 06, 2008 | 9.602 | 9.699 | 8.145 | 8.795 | 23,464,344 | -1.37(-13.46%) |
Oct 03, 2008 | 11.37 | 11.57 | 10.16 | 10.16 | 0 | -1.05(-9.33%) |
Oct 02, 2008 | 12.27 | 12.27 | 11.05 | 11.21 | 13,502,492 | -1.05(-8.59%) |
Oct 01, 2008 | 13.07 | 13.07 | 12.22 | 12.26 | 8,897,342 | -0.61(-4.70%) |
Sep 30, 2008 | 12.11 | 12.91 | 12.11 | 12.87 | 10,893,743 | +0.82(+6.82%) |
Sep 29, 2008 | 13.17 | 13.27 | 11.88 | 12.05 | 10,254,981 | -1.43(-10.64%) |
Sep 26, 2008 | 13.31 | 13.63 | 13.17 | 13.48 | 0 | -0.26(-1.90%) |
Sep 25, 2008 | 13.44 | 13.92 | 13.23 | 13.74 | 9,074,100 | +0.27(+2.00%) |
Sep 24, 2008 | 13.46 | 13.85 | 13.27 | 13.47 | 5,168,253 | -0.02(-0.17%) |
Sep 23, 2008 | 14.27 | 14.30 | 13.44 | 13.50 | 6,996,408 | -0.77(-5.40%) |
Sep 22, 2008 | 14.58 | 14.68 | 14.07 | 14.27 | 10,517,640 | -0.45(-3.05%) |
Sep 19, 2008 | 14.71 | 15.85 | 14.05 | 14.71 | 0 | +1.92(+15.01%) |
Sep 18, 2008 | 12.87 | 14.76 | 12.17 | 12.79 | 18,163,662 | +0.06(+0.47%) |
Sep 17, 2008 | 13.46 | 13.53 | 12.66 | 12.73 | 15,014,374 | -0.96(-7.04%) |
Sep 16, 2008 | 12.82 | 13.79 | 12.46 | 13.70 | 14,938,668 | +0.72(+5.59%) |
Sep 15, 2008 | 13.69 | 13.69 | 12.82 | 12.97 | 13,721,491 | -1.00(-7.17%) |
Sep 12, 2008 | 14.38 | 14.38 | 13.54 | 13.97 | 25,035,580 | -1.08(-7.20%) |
Sep 11, 2008 | 14.95 | 15.12 | 14.66 | 15.06 | 9,289,654 | -0.22(-1.47%) |
Sep 10, 2008 | 15.32 | 15.48 | 14.98 | 15.28 | 8,284,293 | +0.02(+0.15%) |
Sep 09, 2008 | 15.92 | 16.07 | 15.22 | 15.26 | 16,425,995 | -0.65(-4.09%) |
Sep 08, 2008 | 15.69 | 16.04 | 15.35 | 15.91 | 16,194,268 | +0.74(+4.88%) |
Sep 05, 2008 | 14.95 | 15.29 | 14.80 | 15.17 | 0 | +0.05(+0.35%) |
Sep 04, 2008 | 15.51 | 15.77 | 14.95 | 15.12 | 7,416,756 | -0.54(-3.44%) |
Sep 03, 2008 | 15.61 | 15.88 | 15.36 | 15.65 | 6,610,104 | +0.05(+0.34%) |
Sep 02, 2008 | 15.13 | 15.68 | 15.13 | 15.60 | 14,019,650 | +0.62(+4.14%) |
Aug 29, 2008 | 15.03 | 15.25 | 14.95 | 14.98 | 0 | -0.06(-0.40%) |
Aug 28, 2008 | 14.95 | 15.13 | 14.80 | 15.04 | 5,474,630 | +0.13(+0.85%) |
Aug 27, 2008 | 14.83 | 15.02 | 14.10 | 14.92 | 6,678,385 | +0.07(+0.45%) |
Aug 26, 2008 | 15.26 | 15.26 | 14.53 | 14.85 | 9,122,623 | -0.30(-1.97%) |
Aug 25, 2008 | 15.45 | 15.45 | 15.03 | 15.15 | 3,380,879 | -0.26(-1.70%) |
Aug 22, 2008 | 15.33 | 15.50 | 15.20 | 15.41 | 0 | +0.16(+1.03%) |
Aug 21, 2008 | 15.18 | 15.45 | 15.08 | 15.25 | 5,885,888 | -0.28(-1.78%) |
Aug 20, 2008 | 15.31 | 15.62 | 15.27 | 15.53 | 4,432,855 | +0.10(+0.63%) |
Aug 19, 2008 | 15.68 | 15.68 | 15.21 | 15.43 | 9,396,282 | -0.41(-2.59%) |
Aug 18, 2008 | 16.34 | 16.49 | 15.72 | 15.84 | 4,667,072 | -0.40(-2.48%) |
Aug 15, 2008 | 16.39 | 16.49 | 15.99 | 16.25 | 0 | +0.04(+0.23%) |
Aug 14, 2008 | 16.25 | 16.26 | 15.83 | 16.21 | 5,168,459 | -0.01(-0.05%) |
Aug 13, 2008 | 16.36 | 16.36 | 15.93 | 16.22 | 5,626,039 | -0.24(-1.45%) |
Aug 12, 2008 | 16.38 | 16.50 | 16.16 | 16.45 | 8,725,345 | +0.17(+1.06%) |
Aug 11, 2008 | 15.88 | 16.61 | 15.88 | 16.28 | 13,321,329 | +0.34(+2.16%) |
Aug 08, 2008 | 15.94 | 16.04 | 15.44 | 15.94 | 10,554,321 | +0.11(+0.71%) |
Aug 07, 2008 | 16.13 | 16.36 | 15.72 | 15.83 | 7,313,731 | -0.48(-2.93%) |
Aug 06, 2008 | 16.13 | 16.40 | 15.91 | 16.31 | 5,430,091 | -0.02(-0.14%) |
Aug 05, 2008 | 15.28 | 16.34 | 15.28 | 16.33 | 14,276,851 | +1.15(+7.58%) |
Aug 04, 2008 | 15.29 | 15.83 | 15.09 | 15.18 | 7,753,361 | -0.02(-0.15%) |