Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.476 | 7.144 | 6.335 | 6.861 | 9,974,772 | +0.35(+5.30%) |
Oct 30, 2008 | 6.374 | 6.649 | 6.210 | 6.516 | 9,205,279 | +0.31(+5.06%) |
Oct 29, 2008 | 6.155 | 6.304 | 5.813 | 6.202 | 14,180,713 | -0.08(-1.25%) |
Oct 28, 2008 | 6.414 | 6.500 | 4.482 | 6.280 | 35,591,784 | +0.01(+0.13%) |
Oct 27, 2008 | 7.560 | 7.685 | 6.272 | 6.272 | 13,666,238 | -1.30(-17.12%) |
Oct 24, 2008 | 7.560 | 7.960 | 7.458 | 7.568 | 7,858,602 | -0.60(-7.40%) |
Oct 23, 2008 | 7.944 | 8.227 | 7.615 | 8.172 | 9,448,373 | +0.27(+3.48%) |
Oct 22, 2008 | 8.329 | 8.510 | 7.685 | 7.897 | 7,427,366 | -0.66(-7.71%) |
Oct 21, 2008 | 8.800 | 9.075 | 8.517 | 8.557 | 4,712,624 | -0.65(-7.08%) |
Oct 20, 2008 | 8.659 | 9.224 | 8.533 | 9.208 | 7,248,607 | +0.53(+6.15%) |
Oct 17, 2008 | 7.638 | 9.051 | 7.638 | 8.674 | 7,020,387 | +0.26(+3.08%) |
Oct 16, 2008 | 8.298 | 8.494 | 7.858 | 8.415 | 9,557,780 | +0.13(+1.52%) |
Oct 15, 2008 | 9.091 | 9.091 | 8.274 | 8.290 | 5,656,606 | -0.97(-10.51%) |
Oct 14, 2008 | 9.546 | 9.562 | 8.894 | 9.263 | 8,697,285 | +0.15(+1.64%) |
Oct 13, 2008 | 8.753 | 9.138 | 8.345 | 9.114 | 4,830,091 | +0.84(+10.15%) |
Oct 10, 2008 | 8.251 | 8.769 | 7.709 | 8.274 | 12,028,740 | -0.13(-1.59%) |
Oct 09, 2008 | 8.996 | 9.483 | 8.408 | 8.408 | 8,659,791 | -0.38(-4.37%) |
Oct 08, 2008 | 8.486 | 9.106 | 8.274 | 8.792 | 7,733,091 | +0.12(+1.36%) |
Oct 07, 2008 | 9.326 | 9.538 | 8.643 | 8.674 | 7,245,738 | -0.55(-5.96%) |
Oct 06, 2008 | 8.926 | 9.397 | 8.604 | 9.224 | 9,608,519 | +0.05(+0.60%) |
Oct 03, 2008 | 9.821 | 10.03 | 9.083 | 9.169 | 0 | -0.49(-5.04%) |
Oct 02, 2008 | 10.07 | 10.10 | 9.609 | 9.656 | 5,388,317 | -0.45(-4.43%) |
Oct 01, 2008 | 9.248 | 10.27 | 9.177 | 10.10 | 7,588,609 | +0.73(+7.79%) |
Sep 30, 2008 | 9.122 | 9.405 | 8.831 | 9.373 | 7,735,766 | +0.55(+6.23%) |
Sep 29, 2008 | 9.954 | 9.978 | 8.612 | 8.824 | 10,490,759 | -1.14(-11.43%) |
Sep 26, 2008 | 10.06 | 10.32 | 9.907 | 9.962 | 0 | -0.32(-3.13%) |
Sep 25, 2008 | 9.075 | 10.46 | 9.075 | 10.28 | 13,739,970 | +0.75(+7.91%) |
Sep 24, 2008 | 10.09 | 10.10 | 9.310 | 9.530 | 15,605,886 | -0.53(-5.30%) |
Sep 23, 2008 | 10.24 | 10.37 | 10.05 | 10.06 | 6,437,154 | -0.13(-1.23%) |
Sep 22, 2008 | 10.17 | 10.55 | 10.13 | 10.19 | 6,328,762 | -0.12(-1.14%) |
Sep 19, 2008 | 10.69 | 11.05 | 10.05 | 10.31 | 0 | +0.12(+1.16%) |
Sep 18, 2008 | 10.02 | 10.22 | 9.730 | 10.19 | 8,592,074 | +0.27(+2.77%) |
Sep 17, 2008 | 10.04 | 10.23 | 9.821 | 9.915 | 9,522,689 | -0.34(-3.29%) |
Sep 16, 2008 | 10.06 | 10.34 | 9.813 | 10.25 | 8,040,398 | +0.05(+0.46%) |
Sep 15, 2008 | 10.59 | 10.60 | 9.899 | 10.21 | 7,937,649 | -0.38(-3.63%) |
Sep 12, 2008 | 10.36 | 10.64 | 10.35 | 10.59 | 7,187,942 | +0.12(+1.12%) |
Sep 11, 2008 | 10.09 | 10.58 | 10.02 | 10.47 | 14,386,645 | +0.19(+1.83%) |
Sep 10, 2008 | 9.931 | 10.35 | 9.719 | 10.28 | 44,641,900 | +0.06(+0.61%) |
Sep 09, 2008 | 10.72 | 10.74 | 10.14 | 10.22 | 12,445,845 | -0.57(-5.24%) |
Sep 08, 2008 | 11.37 | 11.38 | 10.73 | 10.79 | 7,845,227 | -0.38(-3.44%) |
Sep 05, 2008 | 10.76 | 11.18 | 10.71 | 11.17 | 0 | +0.27(+2.52%) |
Sep 04, 2008 | 11.34 | 11.38 | 10.87 | 10.90 | 6,478,451 | -1.02(-8.56%) |
Sep 03, 2008 | 11.68 | 12.01 | 11.63 | 11.92 | 6,475,916 | +0.22(+1.88%) |
Sep 02, 2008 | 11.40 | 11.97 | 11.40 | 11.70 | 4,317,204 | +0.30(+2.62%) |
Aug 29, 2008 | 11.64 | 11.76 | 11.30 | 11.40 | 0 | -0.37(-3.14%) |
Aug 28, 2008 | 12.11 | 12.25 | 11.67 | 11.77 | 6,045,144 | -0.28(-2.35%) |
Aug 27, 2008 | 12.15 | 12.15 | 11.86 | 12.05 | 3,558,447 | +0.08(+0.66%) |
Aug 26, 2008 | 12.77 | 12.77 | 11.94 | 11.97 | 4,870,284 | -0.75(-5.92%) |
Aug 25, 2008 | 12.61 | 12.82 | 12.47 | 12.73 | 2,789,399 | +0.16(+1.25%) |
Aug 22, 2008 | 12.89 | 13.08 | 12.47 | 12.57 | 0 | -0.22(-1.72%) |
Aug 21, 2008 | 12.67 | 12.98 | 12.65 | 12.79 | 3,891,259 | -0.03(-0.24%) |
Aug 20, 2008 | 12.64 | 12.94 | 12.46 | 12.82 | 4,018,172 | +0.23(+1.81%) |
Aug 19, 2008 | 12.92 | 12.95 | 12.49 | 12.59 | 3,182,857 | -0.36(-2.79%) |
Aug 18, 2008 | 13.22 | 13.38 | 12.90 | 12.95 | 2,536,167 | -0.20(-1.49%) |
Aug 15, 2008 | 13.36 | 13.53 | 13.02 | 13.15 | 0 | -0.08(-0.59%) |
Aug 14, 2008 | 12.84 | 13.38 | 12.66 | 13.23 | 4,805,451 | +0.36(+2.81%) |
Aug 13, 2008 | 13.33 | 13.46 | 12.73 | 12.87 | 7,112,685 | -0.53(-3.98%) |
Aug 12, 2008 | 13.22 | 13.78 | 13.18 | 13.40 | 4,940,777 | +0.14(+1.07%) |
Aug 11, 2008 | 12.75 | 13.26 | 12.59 | 13.26 | 5,175,010 | +0.46(+3.56%) |
Aug 08, 2008 | 12.51 | 12.91 | 12.35 | 12.80 | 3,763,339 | +0.38(+3.03%) |
Aug 07, 2008 | 12.87 | 12.97 | 12.42 | 12.43 | 4,902,884 | -0.46(-3.53%) |
Aug 06, 2008 | 12.70 | 12.95 | 12.66 | 12.88 | 5,102,777 | +0.20(+1.55%) |
Aug 05, 2008 | 11.89 | 12.87 | 11.89 | 12.69 | 8,044,905 | +0.92(+7.80%) |
Aug 04, 2008 | 11.57 | 11.94 | 11.42 | 11.77 | 4,506,999 | +0.09(+0.81%) |