Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.474 | 7.142 | 6.333 | 6.859 | 9,977,774 | +0.35(+5.30%) |
Oct 30, 2008 | 6.372 | 6.647 | 6.208 | 6.514 | 9,208,049 | +0.31(+5.06%) |
Oct 29, 2008 | 6.153 | 6.302 | 5.811 | 6.200 | 14,184,981 | -0.08(-1.25%) |
Oct 28, 2008 | 6.412 | 6.498 | 4.481 | 6.278 | 35,602,500 | +0.01(+0.13%) |
Oct 27, 2008 | 7.557 | 7.683 | 6.270 | 6.270 | 13,670,351 | -1.29(-17.12%) |
Oct 24, 2008 | 7.557 | 7.958 | 7.455 | 7.565 | 7,860,968 | -0.60(-7.40%) |
Oct 23, 2008 | 7.942 | 8.225 | 7.612 | 8.170 | 9,451,217 | +0.27(+3.48%) |
Oct 22, 2008 | 8.327 | 8.507 | 7.683 | 7.895 | 7,429,602 | -0.66(-7.71%) |
Oct 21, 2008 | 8.797 | 9.072 | 8.515 | 8.554 | 4,714,043 | -0.65(-7.08%) |
Oct 20, 2008 | 8.656 | 9.221 | 8.531 | 9.206 | 7,250,788 | +0.53(+6.15%) |
Oct 17, 2008 | 7.636 | 9.049 | 7.636 | 8.672 | 7,022,500 | +0.26(+3.08%) |
Oct 16, 2008 | 8.295 | 8.491 | 7.856 | 8.413 | 9,560,657 | +0.13(+1.52%) |
Oct 15, 2008 | 9.088 | 9.088 | 8.272 | 8.287 | 5,658,309 | -0.97(-10.51%) |
Oct 14, 2008 | 9.543 | 9.559 | 8.892 | 9.260 | 8,699,903 | +0.15(+1.64%) |
Oct 13, 2008 | 8.750 | 9.135 | 8.342 | 9.111 | 4,831,545 | +0.84(+10.15%) |
Oct 10, 2008 | 8.248 | 8.766 | 7.707 | 8.272 | 12,032,361 | -0.13(-1.59%) |
Oct 09, 2008 | 8.994 | 9.480 | 8.405 | 8.405 | 8,662,397 | -0.38(-4.37%) |
Oct 08, 2008 | 8.484 | 9.104 | 8.272 | 8.790 | 7,735,419 | +0.12(+1.36%) |
Oct 07, 2008 | 9.323 | 9.535 | 8.640 | 8.672 | 7,247,919 | -0.55(-5.96%) |
Oct 06, 2008 | 8.923 | 9.394 | 8.601 | 9.221 | 9,611,411 | +0.05(+0.60%) |
Oct 03, 2008 | 9.818 | 10.03 | 9.080 | 9.166 | 0 | -0.49(-5.04%) |
Oct 02, 2008 | 10.07 | 10.10 | 9.606 | 9.653 | 5,389,939 | -0.45(-4.43%) |
Oct 01, 2008 | 9.245 | 10.27 | 9.174 | 10.10 | 7,590,893 | +0.73(+7.79%) |
Sep 30, 2008 | 9.119 | 9.402 | 8.829 | 9.370 | 7,738,094 | +0.55(+6.23%) |
Sep 29, 2008 | 9.951 | 9.975 | 8.609 | 8.821 | 10,493,916 | -1.14(-11.43%) |
Sep 26, 2008 | 10.05 | 10.31 | 9.904 | 9.959 | 0 | -0.32(-3.13%) |
Sep 25, 2008 | 9.072 | 10.46 | 9.072 | 10.28 | 13,744,106 | +0.75(+7.91%) |
Sep 24, 2008 | 10.08 | 10.09 | 9.308 | 9.527 | 15,610,583 | -0.53(-5.30%) |
Sep 23, 2008 | 10.23 | 10.37 | 10.05 | 10.06 | 6,439,091 | -0.13(-1.23%) |
Sep 22, 2008 | 10.16 | 10.55 | 10.12 | 10.19 | 6,330,667 | -0.12(-1.14%) |
Sep 19, 2008 | 10.69 | 11.05 | 10.05 | 10.30 | 0 | +0.12(+1.16%) |
Sep 18, 2008 | 10.02 | 10.22 | 9.727 | 10.19 | 8,594,660 | +0.27(+2.77%) |
Sep 17, 2008 | 10.04 | 10.23 | 9.818 | 9.912 | 9,525,556 | -0.34(-3.29%) |
Sep 16, 2008 | 10.05 | 10.34 | 9.810 | 10.25 | 8,042,818 | +0.05(+0.46%) |
Sep 15, 2008 | 10.59 | 10.59 | 9.896 | 10.20 | 7,940,038 | -0.38(-3.63%) |
Sep 12, 2008 | 10.36 | 10.63 | 10.34 | 10.59 | 7,190,106 | +0.12(+1.12%) |
Sep 11, 2008 | 10.08 | 10.58 | 10.01 | 10.47 | 14,390,975 | +0.19(+1.83%) |
Sep 10, 2008 | 9.928 | 10.34 | 9.716 | 10.28 | 44,655,336 | +0.06(+0.61%) |
Sep 09, 2008 | 10.72 | 10.74 | 10.14 | 10.22 | 12,449,592 | -0.56(-5.24%) |
Sep 08, 2008 | 11.37 | 11.38 | 10.73 | 10.78 | 7,847,588 | -0.38(-3.44%) |
Sep 05, 2008 | 10.76 | 11.18 | 10.70 | 11.17 | 0 | +0.27(+2.52%) |
Sep 04, 2008 | 11.34 | 11.38 | 10.87 | 10.89 | 6,480,401 | -1.02(-8.56%) |
Sep 03, 2008 | 11.68 | 12.01 | 11.62 | 11.91 | 6,477,865 | +0.22(+1.88%) |
Sep 02, 2008 | 11.40 | 11.97 | 11.40 | 11.69 | 4,318,503 | +0.30(+2.62%) |
Aug 29, 2008 | 11.64 | 11.76 | 11.29 | 11.40 | 0 | -0.37(-3.14%) |
Aug 28, 2008 | 12.11 | 12.24 | 11.66 | 11.76 | 6,046,963 | -0.28(-2.35%) |
Aug 27, 2008 | 12.15 | 12.15 | 11.86 | 12.05 | 3,559,519 | +0.08(+0.66%) |
Aug 26, 2008 | 12.77 | 12.77 | 11.94 | 11.97 | 4,871,750 | -0.75(-5.92%) |
Aug 25, 2008 | 12.60 | 12.82 | 12.46 | 12.72 | 2,790,238 | +0.16(+1.25%) |
Aug 22, 2008 | 12.89 | 13.07 | 12.46 | 12.56 | 0 | -0.22(-1.72%) |
Aug 21, 2008 | 12.67 | 12.97 | 12.64 | 12.78 | 3,892,430 | -0.03(-0.25%) |
Aug 20, 2008 | 12.63 | 12.93 | 12.45 | 12.82 | 4,019,381 | +0.23(+1.81%) |
Aug 19, 2008 | 12.92 | 12.95 | 12.49 | 12.59 | 3,183,815 | -0.36(-2.79%) |
Aug 18, 2008 | 13.22 | 13.38 | 12.89 | 12.95 | 2,536,930 | -0.20(-1.49%) |
Aug 15, 2008 | 13.36 | 13.52 | 13.01 | 13.15 | 0 | -0.08(-0.59%) |
Aug 14, 2008 | 12.83 | 13.38 | 12.66 | 13.22 | 4,806,897 | +0.36(+2.81%) |
Aug 13, 2008 | 13.33 | 13.46 | 12.73 | 12.86 | 7,114,826 | -0.53(-3.98%) |
Aug 12, 2008 | 13.22 | 13.77 | 13.18 | 13.40 | 4,942,265 | +0.14(+1.07%) |
Aug 11, 2008 | 12.74 | 13.26 | 12.59 | 13.26 | 5,176,567 | +0.46(+3.56%) |
Aug 08, 2008 | 12.50 | 12.91 | 12.34 | 12.80 | 3,764,472 | +0.38(+3.03%) |
Aug 07, 2008 | 12.87 | 12.97 | 12.42 | 12.42 | 4,904,360 | -0.46(-3.53%) |
Aug 06, 2008 | 12.70 | 12.95 | 12.66 | 12.88 | 5,104,313 | +0.20(+1.55%) |
Aug 05, 2008 | 11.88 | 12.87 | 11.88 | 12.68 | 8,047,326 | +0.92(+7.81%) |
Aug 04, 2008 | 11.57 | 11.94 | 11.42 | 11.76 | 4,508,355 | +0.09(+0.81%) |