Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.662 | 5.860 | 5.285 | 5.829 | 5,186,772 | +0.23(+4.13%) |
Oct 30, 2008 | 5.994 | 6.163 | 5.524 | 5.598 | 4,577,603 | -0.24(-4.17%) |
Oct 29, 2008 | 5.715 | 6.070 | 5.617 | 5.841 | 3,607,080 | +0.00(+0.08%) |
Oct 28, 2008 | 4.925 | 5.846 | 4.871 | 5.836 | 7,529,753 | +0.97(+20.02%) |
Oct 27, 2008 | 5.013 | 5.037 | 4.701 | 4.863 | 7,952,970 | -0.25(-4.81%) |
Oct 24, 2008 | 5.746 | 5.746 | 5.109 | 5.109 | 6,800,582 | -0.79(-13.42%) |
Oct 23, 2008 | 6.800 | 6.800 | 5.571 | 5.901 | 11,231,655 | -0.84(-12.43%) |
Oct 22, 2008 | 7.175 | 7.175 | 6.497 | 6.738 | 3,296,442 | -0.47(-6.52%) |
Oct 21, 2008 | 7.266 | 7.349 | 7.118 | 7.208 | 2,158,299 | -0.06(-0.79%) |
Oct 20, 2008 | 7.051 | 7.266 | 6.931 | 7.266 | 1,360,618 | +0.33(+4.82%) |
Oct 17, 2008 | 7.279 | 7.279 | 6.877 | 6.931 | 2,626,926 | -0.28(-3.94%) |
Oct 16, 2008 | 6.889 | 7.218 | 6.504 | 7.215 | 4,103,385 | +0.41(+6.03%) |
Oct 15, 2008 | 7.402 | 7.402 | 6.745 | 6.805 | 2,808,817 | -0.56(-7.55%) |
Oct 14, 2008 | 7.504 | 7.583 | 7.237 | 7.361 | 4,525,743 | +0.16(+2.25%) |
Oct 13, 2008 | 6.917 | 7.249 | 6.917 | 7.199 | 4,744,925 | +0.63(+9.51%) |
Oct 10, 2008 | 7.027 | 7.187 | 6.442 | 6.574 | 9,776,676 | -0.74(-10.11%) |
Oct 09, 2008 | 8.067 | 8.289 | 7.187 | 7.313 | 6,005,114 | -0.78(-9.61%) |
Oct 08, 2008 | 8.187 | 8.482 | 7.955 | 8.091 | 5,751,901 | -0.10(-1.17%) |
Oct 07, 2008 | 8.809 | 8.809 | 8.187 | 8.187 | 3,976,577 | -0.51(-5.85%) |
Oct 06, 2008 | 8.890 | 9.017 | 8.351 | 8.695 | 4,913,572 | -0.22(-2.46%) |
Oct 03, 2008 | 9.096 | 9.246 | 8.914 | 8.914 | 2,843,158 | -0.15(-1.66%) |
Oct 02, 2008 | 9.258 | 9.258 | 9.003 | 9.065 | 3,786,493 | -0.22(-2.41%) |
Oct 01, 2008 | 9.401 | 9.423 | 9.167 | 9.289 | 2,199,635 | -0.14(-1.49%) |
Sep 30, 2008 | 9.306 | 9.449 | 9.112 | 9.430 | 4,583,500 | +0.21(+2.33%) |
Sep 29, 2008 | 9.542 | 9.580 | 9.115 | 9.215 | 3,202,483 | -0.34(-3.57%) |
Sep 26, 2008 | 9.764 | 9.776 | 9.496 | 9.556 | 0 | -0.32(-3.26%) |
Sep 25, 2008 | 9.845 | 10.07 | 9.785 | 9.878 | 4,920,776 | +0.09(+0.95%) |
Sep 24, 2008 | 9.893 | 9.912 | 9.687 | 9.785 | 4,068,809 | -0.02(-0.19%) |
Sep 23, 2008 | 9.592 | 9.900 | 9.520 | 9.804 | 6,091,533 | +0.17(+1.73%) |
Sep 22, 2008 | 9.921 | 9.921 | 9.609 | 9.637 | 2,833,741 | -0.27(-2.72%) |
Sep 19, 2008 | 9.809 | 10.15 | 9.726 | 9.907 | 0 | +0.46(+4.87%) |
Sep 18, 2008 | 9.506 | 9.592 | 9.024 | 9.446 | 5,752,727 | +0.02(+0.25%) |
Sep 17, 2008 | 9.890 | 9.928 | 9.351 | 9.423 | 3,649,870 | -0.51(-5.12%) |
Sep 16, 2008 | 9.828 | 10.14 | 9.745 | 9.931 | 3,067,356 | -0.05(-0.45%) |
Sep 15, 2008 | 10.09 | 10.20 | 9.785 | 9.976 | 3,375,820 | -0.21(-2.02%) |
Sep 12, 2008 | 10.34 | 10.47 | 10.12 | 10.18 | 3,514,412 | -0.21(-2.07%) |
Sep 11, 2008 | 10.36 | 10.58 | 10.31 | 10.40 | 3,149,525 | -0.16(-1.51%) |
Sep 10, 2008 | 10.57 | 10.68 | 10.43 | 10.56 | 6,160,517 | +0.02(+0.16%) |
Sep 09, 2008 | 10.86 | 10.86 | 10.54 | 10.54 | 4,673,485 | -0.27(-2.49%) |
Sep 08, 2008 | 10.74 | 10.85 | 10.50 | 10.81 | 4,409,396 | +0.14(+1.27%) |
Sep 05, 2008 | 10.83 | 10.86 | 10.38 | 10.67 | 0 | -0.25(-2.25%) |
Sep 04, 2008 | 10.91 | 11.02 | 10.79 | 10.92 | 2,774,731 | -0.08(-0.69%) |
Sep 03, 2008 | 11.09 | 11.10 | 10.82 | 10.99 | 4,187,377 | -0.17(-1.50%) |
Sep 02, 2008 | 11.29 | 11.56 | 11.12 | 11.16 | 4,863,279 | -0.08(-0.68%) |
Aug 29, 2008 | 11.10 | 11.31 | 11.04 | 11.24 | 2,880,458 | +0.05(+0.47%) |
Aug 28, 2008 | 11.13 | 11.26 | 10.88 | 11.19 | 3,100,038 | +0.09(+0.82%) |
Aug 27, 2008 | 10.94 | 11.11 | 10.94 | 11.10 | 2,828,912 | +0.10(+0.91%) |
Aug 26, 2008 | 11.17 | 11.21 | 10.89 | 10.99 | 6,543,325 | -0.23(-2.06%) |
Aug 25, 2008 | 11.60 | 11.63 | 11.16 | 11.23 | 4,490,149 | -0.35(-3.05%) |
Aug 22, 2008 | 11.32 | 11.63 | 11.25 | 11.58 | 7,671,065 | +0.46(+4.16%) |
Aug 21, 2008 | 10.83 | 11.18 | 10.68 | 11.12 | 7,069,487 | +0.29(+2.71%) |
Aug 20, 2008 | 10.64 | 10.86 | 10.51 | 10.82 | 3,164,517 | +0.14(+1.34%) |
Aug 19, 2008 | 10.90 | 11.06 | 10.62 | 10.68 | 5,338,932 | -0.30(-2.69%) |
Aug 18, 2008 | 11.06 | 11.20 | 10.82 | 10.98 | 3,146,763 | -0.01(-0.06%) |
Aug 15, 2008 | 11.09 | 11.10 | 10.72 | 10.98 | 0 | -0.07(-0.67%) |
Aug 14, 2008 | 11.05 | 11.08 | 10.91 | 11.06 | 2,430,510 | -0.01(-0.07%) |
Aug 13, 2008 | 11.20 | 11.27 | 10.93 | 11.06 | 3,557,814 | -0.08(-0.71%) |
Aug 12, 2008 | 10.88 | 11.20 | 10.86 | 11.14 | 6,195,817 | +0.26(+2.43%) |
Aug 11, 2008 | 10.88 | 10.98 | 10.84 | 10.88 | 3,801,240 | +0.04(+0.37%) |
Aug 08, 2008 | 10.72 | 10.95 | 10.61 | 10.84 | 2,924,959 | +0.17(+1.56%) |
Aug 07, 2008 | 10.99 | 11.00 | 10.42 | 10.67 | 6,558,810 | -0.29(-2.67%) |
Aug 06, 2008 | 10.68 | 10.96 | 10.39 | 10.96 | 12,558,608 | +0.62(+5.97%) |
Aug 05, 2008 | 10.44 | 10.66 | 10.34 | 10.35 | 5,934,430 | -0.10(-0.96%) |
Aug 04, 2008 | 10.27 | 10.58 | 10.25 | 10.45 | 4,846,458 | +0.19(+1.86%) |