Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.365 | 8.924 | 8.010 | 8.613 | 15,571,950 | +0.25(+2.97%) |
Oct 30, 2008 | 7.895 | 8.702 | 7.895 | 8.365 | 14,926,254 | +0.63(+8.14%) |
Oct 29, 2008 | 7.921 | 8.445 | 7.735 | 7.735 | 17,924,408 | -0.10(-1.25%) |
Oct 28, 2008 | 7.229 | 7.895 | 6.928 | 7.833 | 10,090,214 | +0.93(+13.50%) |
Oct 27, 2008 | 6.777 | 7.221 | 6.674 | 6.901 | 11,730,352 | -0.01(-0.13%) |
Oct 24, 2008 | 7.034 | 7.238 | 6.830 | 6.910 | 15,411,221 | -0.56(-7.48%) |
Oct 23, 2008 | 7.229 | 7.504 | 6.883 | 7.469 | 12,436,723 | +0.29(+4.08%) |
Oct 22, 2008 | 7.895 | 7.895 | 6.919 | 7.176 | 11,955,069 | -0.84(-10.51%) |
Oct 21, 2008 | 8.321 | 8.436 | 7.992 | 8.019 | 9,525,711 | -0.32(-3.83%) |
Oct 20, 2008 | 8.205 | 8.383 | 7.859 | 8.338 | 10,712,206 | -0.01(-0.11%) |
Oct 17, 2008 | 7.629 | 8.434 | 7.611 | 8.347 | 20,336,020 | +0.54(+6.93%) |
Oct 16, 2008 | 7.682 | 7.877 | 7.061 | 7.806 | 21,405,806 | +0.16(+2.09%) |
Oct 15, 2008 | 8.356 | 8.445 | 7.575 | 7.646 | 16,847,498 | -0.81(-9.55%) |
Oct 14, 2008 | 8.365 | 8.516 | 7.886 | 8.454 | 26,667,178 | +0.70(+9.04%) |
Oct 13, 2008 | 7.664 | 7.859 | 6.795 | 7.753 | 30,307,998 | +0.57(+7.90%) |
Oct 10, 2008 | 8.604 | 9.270 | 6.688 | 7.185 | 56,049,256 | -1.81(-20.12%) |
Oct 09, 2008 | 10.31 | 10.31 | 8.986 | 8.995 | 12,497,777 | -1.14(-11.21%) |
Oct 08, 2008 | 10.27 | 10.96 | 10.09 | 10.13 | 13,433,131 | -0.38(-3.63%) |
Oct 07, 2008 | 11.58 | 11.66 | 10.47 | 10.51 | 14,014,556 | -0.96(-8.35%) |
Oct 06, 2008 | 11.17 | 11.52 | 10.80 | 11.47 | 13,191,356 | +0.04(+0.31%) |
Oct 03, 2008 | 12.27 | 12.32 | 11.35 | 11.43 | 11,210,703 | -0.65(-5.36%) |
Oct 02, 2008 | 12.78 | 12.84 | 12.05 | 12.08 | 8,141,471 | -0.72(-5.61%) |
Oct 01, 2008 | 12.82 | 12.96 | 12.64 | 12.80 | 6,497,546 | -0.13(-1.03%) |
Sep 30, 2008 | 12.95 | 12.98 | 12.50 | 12.93 | 9,457,569 | +0.25(+1.96%) |
Sep 29, 2008 | 13.51 | 13.76 | 12.44 | 12.68 | 11,775,446 | -0.98(-7.14%) |
Sep 26, 2008 | 13.40 | 13.78 | 13.24 | 13.66 | 0 | +0.14(+1.05%) |
Sep 25, 2008 | 13.12 | 13.69 | 13.09 | 13.52 | 6,304,653 | +0.46(+3.53%) |
Sep 24, 2008 | 13.20 | 13.39 | 12.98 | 13.06 | 7,677,013 | -0.12(-0.88%) |
Sep 23, 2008 | 13.74 | 13.92 | 13.02 | 13.17 | 7,205,401 | -0.48(-3.51%) |
Sep 22, 2008 | 13.76 | 14.06 | 13.60 | 13.65 | 8,349,094 | -0.27(-1.91%) |
Sep 19, 2008 | 14.19 | 15.07 | 13.87 | 13.92 | 0 | +0.01(+0.06%) |
Sep 18, 2008 | 13.53 | 14.21 | 13.09 | 13.91 | 13,997,683 | +0.56(+4.19%) |
Sep 17, 2008 | 14.06 | 14.10 | 13.31 | 13.35 | 8,850,505 | -0.84(-5.94%) |
Sep 16, 2008 | 14.05 | 14.39 | 13.78 | 14.19 | 8,353,924 | -0.14(-0.99%) |
Sep 15, 2008 | 14.53 | 15.14 | 14.25 | 14.33 | 9,104,279 | -0.61(-4.10%) |
Sep 12, 2008 | 14.92 | 15.04 | 14.62 | 14.95 | 7,397,883 | -0.12(-0.82%) |
Sep 11, 2008 | 14.96 | 15.23 | 14.78 | 15.07 | 9,276,576 | +0.11(+0.71%) |
Sep 10, 2008 | 14.80 | 15.11 | 14.62 | 14.96 | 12,309,229 | +0.24(+1.63%) |
Sep 09, 2008 | 15.11 | 15.32 | 14.72 | 14.72 | 12,247,941 | -0.43(-2.87%) |
Sep 08, 2008 | 14.99 | 15.31 | 14.92 | 15.16 | 8,466,204 | +0.47(+3.20%) |
Sep 05, 2008 | 14.29 | 14.78 | 14.25 | 14.69 | 0 | +0.34(+2.35%) |
Sep 04, 2008 | 14.72 | 14.73 | 14.34 | 14.35 | 7,034,568 | -0.43(-2.94%) |
Sep 03, 2008 | 14.54 | 14.81 | 14.43 | 14.79 | 6,298,265 | +0.24(+1.65%) |
Sep 02, 2008 | 14.55 | 14.92 | 14.50 | 14.55 | 8,345,457 | +0.20(+1.36%) |
Aug 29, 2008 | 14.65 | 14.72 | 14.34 | 14.35 | 4,550,396 | -0.50(-3.35%) |
Aug 28, 2008 | 14.65 | 14.91 | 14.58 | 14.85 | 6,525,630 | +0.27(+1.82%) |
Aug 27, 2008 | 14.51 | 14.75 | 14.39 | 14.58 | 4,663,327 | +0.06(+0.43%) |
Aug 26, 2008 | 14.69 | 14.76 | 14.24 | 14.52 | 7,174,877 | -0.15(-1.03%) |
Aug 25, 2008 | 14.83 | 15.01 | 14.60 | 14.67 | 5,003,446 | -0.22(-1.49%) |
Aug 22, 2008 | 14.64 | 14.93 | 14.52 | 14.89 | 3,682,385 | +0.28(+1.94%) |
Aug 21, 2008 | 14.47 | 14.65 | 14.25 | 14.61 | 4,808,835 | +0.01(+0.06%) |
Aug 20, 2008 | 14.96 | 14.98 | 14.43 | 14.60 | 5,691,697 | -0.28(-1.85%) |
Aug 19, 2008 | 15.43 | 15.49 | 14.80 | 14.88 | 5,460,630 | -0.70(-4.50%) |
Aug 18, 2008 | 16.09 | 16.17 | 15.42 | 15.58 | 6,110,037 | -0.43(-2.66%) |
Aug 15, 2008 | 16.02 | 16.27 | 15.78 | 16.00 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 15.18 | 16.21 | 15.17 | 16.01 | 12,908,988 | +0.75(+4.94%) |
Aug 13, 2008 | 15.28 | 15.43 | 15.13 | 15.26 | 6,360,694 | -0.09(-0.58%) |
Aug 12, 2008 | 15.50 | 15.67 | 15.28 | 15.35 | 9,194,529 | -0.33(-2.09%) |
Aug 11, 2008 | 14.74 | 15.81 | 14.73 | 15.67 | 11,709,987 | +0.82(+5.49%) |
Aug 08, 2008 | 14.33 | 14.89 | 14.22 | 14.86 | 5,238,189 | +0.62(+4.36%) |
Aug 07, 2008 | 14.72 | 14.73 | 14.18 | 14.24 | 5,412,839 | -0.58(-3.89%) |
Aug 06, 2008 | 14.60 | 14.87 | 14.26 | 14.81 | 9,347,371 | +0.19(+1.27%) |
Aug 05, 2008 | 14.34 | 14.64 | 14.29 | 14.63 | 6,069,199 | +0.43(+3.00%) |
Aug 04, 2008 | 14.19 | 14.35 | 13.98 | 14.20 | 4,950,969 | +0.03(+0.19%) |