Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.102 | 6.646 | 5.912 | 6.316 | 2,906,986 | +0.29(+4.79%) |
Oct 30, 2008 | 6.102 | 6.308 | 5.789 | 6.028 | 2,237,342 | -0.07(-1.08%) |
Oct 29, 2008 | 5.558 | 6.325 | 5.450 | 6.094 | 2,448,692 | +0.69(+12.82%) |
Oct 28, 2008 | 4.923 | 5.409 | 4.675 | 5.401 | 1,951,106 | +0.63(+13.32%) |
Oct 27, 2008 | 4.840 | 5.071 | 4.717 | 4.766 | 1,716,370 | -0.07(-1.53%) |
Oct 24, 2008 | 4.997 | 5.096 | 4.675 | 4.840 | 1,823,053 | -0.35(-6.83%) |
Oct 23, 2008 | 5.764 | 6.044 | 4.914 | 5.195 | 2,768,553 | -0.51(-8.96%) |
Oct 22, 2008 | 5.937 | 6.019 | 5.516 | 5.706 | 1,744,800 | -0.27(-4.55%) |
Oct 21, 2008 | 6.168 | 6.415 | 5.945 | 5.978 | 2,072,890 | -0.20(-3.20%) |
Oct 20, 2008 | 6.374 | 6.399 | 6.085 | 6.176 | 1,631,477 | +0.01(+0.13%) |
Oct 17, 2008 | 6.077 | 6.423 | 5.830 | 6.168 | 2,215,388 | -0.11(-1.71%) |
Oct 16, 2008 | 6.432 | 6.852 | 5.978 | 6.275 | 3,555,616 | -0.13(-2.06%) |
Oct 15, 2008 | 6.292 | 6.621 | 6.118 | 6.407 | 3,648,355 | +0.09(+1.44%) |
Oct 14, 2008 | 7.801 | 7.801 | 6.267 | 6.316 | 3,166,662 | -0.74(-10.51%) |
Oct 13, 2008 | 7.792 | 7.965 | 6.786 | 7.058 | 3,036,687 | +0.50(+7.67%) |
Oct 10, 2008 | 6.679 | 6.852 | 5.401 | 6.555 | 5,584,624 | -0.29(-4.22%) |
Oct 09, 2008 | 7.990 | 8.320 | 6.679 | 6.844 | 2,189,055 | -1.12(-14.08%) |
Oct 08, 2008 | 7.520 | 8.221 | 7.421 | 7.965 | 1,879,486 | +0.29(+3.76%) |
Oct 07, 2008 | 8.246 | 8.658 | 7.669 | 7.677 | 2,919,948 | -0.36(-4.51%) |
Oct 06, 2008 | 8.452 | 8.543 | 7.528 | 8.040 | 3,142,429 | -0.64(-7.41%) |
Oct 03, 2008 | 9.549 | 9.689 | 8.642 | 8.683 | 0 | -0.84(-8.83%) |
Oct 02, 2008 | 9.953 | 10.60 | 9.169 | 9.524 | 3,368,032 | -0.63(-6.25%) |
Oct 01, 2008 | 10.54 | 10.79 | 10.02 | 10.16 | 3,821,876 | -0.69(-6.38%) |
Sep 30, 2008 | 9.788 | 10.97 | 9.615 | 10.85 | 4,219,854 | +1.06(+10.87%) |
Sep 29, 2008 | 8.905 | 10.24 | 8.369 | 9.788 | 5,077,086 | +0.72(+7.91%) |
Sep 26, 2008 | 7.735 | 9.565 | 7.462 | 9.070 | 0 | +1.19(+15.06%) |
Sep 25, 2008 | 7.693 | 7.941 | 7.462 | 7.883 | 3,804,684 | +0.39(+5.17%) |
Sep 24, 2008 | 8.411 | 8.625 | 7.487 | 7.495 | 3,236,664 | -0.91(-10.79%) |
Sep 23, 2008 | 9.004 | 9.037 | 7.462 | 8.402 | 6,504,793 | -0.59(-6.60%) |
Sep 22, 2008 | 9.483 | 9.623 | 8.881 | 8.996 | 1,962,713 | -0.43(-4.55%) |
Sep 19, 2008 | 10.33 | 11.13 | 9.070 | 9.425 | 0 | +0.55(+6.23%) |
Sep 18, 2008 | 9.491 | 9.895 | 8.229 | 8.872 | 6,112,418 | -0.81(-8.35%) |
Sep 17, 2008 | 9.854 | 10.12 | 9.400 | 9.681 | 2,780,579 | -0.25(-2.49%) |
Sep 16, 2008 | 10.10 | 10.23 | 9.763 | 9.928 | 2,975,359 | -0.22(-2.19%) |
Sep 15, 2008 | 10.79 | 10.93 | 10.11 | 10.15 | 3,036,682 | -0.92(-8.27%) |
Sep 12, 2008 | 11.04 | 11.30 | 10.80 | 11.07 | 1,975,608 | -0.02(-0.22%) |
Sep 11, 2008 | 10.98 | 11.34 | 10.78 | 11.09 | 1,942,253 | -0.01(-0.07%) |
Sep 10, 2008 | 11.39 | 11.59 | 10.85 | 11.10 | 1,392,394 | -0.26(-2.32%) |
Sep 09, 2008 | 12.16 | 12.37 | 11.34 | 11.36 | 2,324,964 | -0.81(-6.64%) |
Sep 08, 2008 | 12.06 | 12.37 | 11.66 | 12.17 | 2,071,072 | +0.36(+3.07%) |
Sep 05, 2008 | 11.92 | 12.01 | 11.59 | 11.81 | 0 | -0.22(-1.85%) |
Sep 04, 2008 | 12.70 | 12.70 | 11.92 | 12.03 | 1,810,757 | -1.01(-7.72%) |
Sep 03, 2008 | 13.25 | 13.52 | 12.95 | 13.04 | 1,812,748 | -0.26(-1.92%) |
Sep 02, 2008 | 13.10 | 13.67 | 12.86 | 13.29 | 2,315,217 | +0.58(+4.54%) |
Aug 29, 2008 | 12.55 | 13.13 | 12.37 | 12.71 | 0 | +0.07(+0.59%) |
Aug 28, 2008 | 12.69 | 12.74 | 12.24 | 12.64 | 1,523,099 | +0.02(+0.20%) |
Aug 27, 2008 | 12.53 | 12.68 | 12.23 | 12.62 | 1,288,066 | +0.10(+0.79%) |
Aug 26, 2008 | 13.14 | 13.14 | 12.26 | 12.52 | 1,711,545 | -0.46(-3.56%) |
Aug 25, 2008 | 12.97 | 13.04 | 12.66 | 12.98 | 1,239,623 | +0.07(+0.51%) |
Aug 22, 2008 | 12.87 | 13.00 | 12.71 | 12.91 | 0 | +0.14(+1.10%) |
Aug 21, 2008 | 12.78 | 13.03 | 12.56 | 12.77 | 1,048,930 | -0.12(-0.90%) |
Aug 20, 2008 | 13.28 | 13.33 | 12.67 | 12.89 | 1,299,090 | -0.31(-2.37%) |
Aug 19, 2008 | 13.76 | 13.76 | 13.19 | 13.20 | 924,571 | -0.54(-3.90%) |
Aug 18, 2008 | 14.39 | 14.39 | 13.65 | 13.74 | 1,185,930 | -0.51(-3.59%) |
Aug 15, 2008 | 14.06 | 14.48 | 14.04 | 14.25 | 0 | +0.19(+1.35%) |
Aug 14, 2008 | 13.51 | 14.19 | 13.44 | 14.06 | 1,806,201 | +0.49(+3.65%) |
Aug 13, 2008 | 13.91 | 13.91 | 13.31 | 13.56 | 1,813,809 | -0.43(-3.06%) |
Aug 12, 2008 | 14.05 | 14.43 | 13.89 | 13.99 | 1,444,343 | +0.09(+0.65%) |
Aug 11, 2008 | 13.61 | 14.31 | 13.18 | 13.90 | 1,968,481 | +0.30(+2.18%) |
Aug 08, 2008 | 13.20 | 13.78 | 13.16 | 13.61 | 2,234,377 | +0.47(+3.58%) |
Aug 07, 2008 | 13.65 | 13.68 | 12.99 | 13.14 | 2,241,535 | -0.60(-4.38%) |
Aug 06, 2008 | 13.67 | 13.82 | 13.21 | 13.74 | 1,355,924 | +0.06(+0.42%) |
Aug 05, 2008 | 13.37 | 13.73 | 13.08 | 13.68 | 2,867,570 | +0.46(+3.49%) |
Aug 04, 2008 | 12.91 | 13.57 | 12.53 | 13.22 | 3,823,877 | +0.02(+0.19%) |