Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.311 | 6.873 | 6.114 | 6.532 | 2,810,836 | +0.30(+4.79%) |
Oct 30, 2008 | 6.311 | 6.524 | 5.987 | 6.234 | 2,163,340 | -0.07(-1.08%) |
Oct 29, 2008 | 5.748 | 6.541 | 5.637 | 6.302 | 2,367,700 | +0.72(+12.82%) |
Oct 28, 2008 | 5.091 | 5.594 | 4.835 | 5.586 | 1,886,572 | +0.66(+13.32%) |
Oct 27, 2008 | 5.006 | 5.245 | 4.878 | 4.929 | 1,659,600 | -0.08(-1.53%) |
Oct 24, 2008 | 5.168 | 5.270 | 4.835 | 5.006 | 1,762,755 | -0.37(-6.83%) |
Oct 23, 2008 | 5.961 | 6.251 | 5.083 | 5.373 | 2,676,981 | -0.53(-8.96%) |
Oct 22, 2008 | 6.140 | 6.225 | 5.705 | 5.901 | 1,687,090 | -0.28(-4.55%) |
Oct 21, 2008 | 6.379 | 6.635 | 6.149 | 6.183 | 2,004,328 | -0.20(-3.20%) |
Oct 20, 2008 | 6.592 | 6.618 | 6.294 | 6.387 | 1,577,514 | +0.01(+0.13%) |
Oct 17, 2008 | 6.285 | 6.643 | 6.029 | 6.379 | 2,142,112 | -0.11(-1.71%) |
Oct 16, 2008 | 6.652 | 7.087 | 6.183 | 6.490 | 3,438,012 | -0.14(-2.06%) |
Oct 15, 2008 | 6.507 | 6.848 | 6.328 | 6.626 | 3,527,683 | +0.09(+1.44%) |
Oct 14, 2008 | 8.067 | 8.067 | 6.481 | 6.532 | 3,061,923 | -0.77(-10.51%) |
Oct 13, 2008 | 8.059 | 8.238 | 7.018 | 7.300 | 2,936,246 | +0.52(+7.67%) |
Oct 10, 2008 | 6.908 | 7.087 | 5.586 | 6.780 | 5,399,909 | -0.30(-4.22%) |
Oct 09, 2008 | 8.263 | 8.605 | 6.908 | 7.078 | 2,116,651 | -1.16(-14.08%) |
Oct 08, 2008 | 7.777 | 8.502 | 7.675 | 8.238 | 1,817,321 | +0.30(+3.76%) |
Oct 07, 2008 | 8.528 | 8.954 | 7.931 | 7.939 | 2,823,369 | -0.38(-4.51%) |
Oct 06, 2008 | 8.741 | 8.835 | 7.786 | 8.315 | 3,038,491 | -0.67(-7.41%) |
Oct 03, 2008 | 9.875 | 10.02 | 8.937 | 8.980 | 0 | -0.87(-8.83%) |
Oct 02, 2008 | 10.29 | 10.96 | 9.483 | 9.850 | 3,256,632 | -0.66(-6.25%) |
Oct 01, 2008 | 10.90 | 11.16 | 10.36 | 10.51 | 3,695,465 | -0.72(-6.38%) |
Sep 30, 2008 | 10.12 | 11.34 | 9.943 | 11.22 | 4,080,280 | +1.10(+10.87%) |
Sep 29, 2008 | 9.210 | 10.59 | 8.656 | 10.12 | 4,909,158 | +0.74(+7.91%) |
Sep 26, 2008 | 7.999 | 9.892 | 7.718 | 9.381 | 0 | +1.23(+15.06%) |
Sep 25, 2008 | 7.956 | 8.212 | 7.718 | 8.153 | 3,678,842 | +0.40(+5.17%) |
Sep 24, 2008 | 8.698 | 8.920 | 7.743 | 7.752 | 3,129,609 | -0.94(-10.79%) |
Sep 23, 2008 | 9.312 | 9.347 | 7.718 | 8.690 | 6,289,643 | -0.61(-6.60%) |
Sep 22, 2008 | 9.807 | 9.952 | 9.184 | 9.304 | 1,897,795 | -0.44(-4.55%) |
Sep 19, 2008 | 10.69 | 11.51 | 9.381 | 9.747 | 0 | +0.57(+6.23%) |
Sep 18, 2008 | 9.816 | 10.23 | 8.511 | 9.176 | 5,910,246 | -0.84(-8.35%) |
Sep 17, 2008 | 10.19 | 10.46 | 9.722 | 10.01 | 2,688,609 | -0.26(-2.49%) |
Sep 16, 2008 | 10.45 | 10.58 | 10.10 | 10.27 | 2,876,947 | -0.23(-2.19%) |
Sep 15, 2008 | 11.16 | 11.30 | 10.46 | 10.50 | 2,936,241 | -0.95(-8.27%) |
Sep 12, 2008 | 11.42 | 11.68 | 11.17 | 11.44 | 1,910,263 | -0.03(-0.22%) |
Sep 11, 2008 | 11.36 | 11.73 | 11.15 | 11.47 | 1,878,011 | -0.01(-0.07%) |
Sep 10, 2008 | 11.78 | 11.98 | 11.22 | 11.48 | 1,346,340 | -0.27(-2.32%) |
Sep 09, 2008 | 12.58 | 12.79 | 11.73 | 11.75 | 2,248,064 | -0.84(-6.64%) |
Sep 08, 2008 | 12.47 | 12.79 | 12.06 | 12.59 | 2,002,570 | +0.38(+3.07%) |
Sep 05, 2008 | 12.33 | 12.43 | 11.99 | 12.21 | 0 | -0.23(-1.85%) |
Sep 04, 2008 | 13.13 | 13.13 | 12.33 | 12.44 | 1,750,865 | -1.04(-7.72%) |
Sep 03, 2008 | 13.70 | 13.99 | 13.39 | 13.48 | 1,752,790 | -0.26(-1.92%) |
Sep 02, 2008 | 13.55 | 14.14 | 13.30 | 13.75 | 2,238,639 | +0.60(+4.54%) |
Aug 29, 2008 | 12.98 | 13.58 | 12.79 | 13.15 | 0 | +0.08(+0.59%) |
Aug 28, 2008 | 13.12 | 13.18 | 12.66 | 13.07 | 1,472,721 | +0.03(+0.20%) |
Aug 27, 2008 | 12.95 | 13.12 | 12.65 | 13.05 | 1,245,462 | +0.10(+0.79%) |
Aug 26, 2008 | 13.59 | 13.59 | 12.68 | 12.95 | 1,654,935 | -0.48(-3.56%) |
Aug 25, 2008 | 13.41 | 13.48 | 13.09 | 13.42 | 1,198,621 | +0.07(+0.51%) |
Aug 22, 2008 | 13.31 | 13.45 | 13.15 | 13.35 | 0 | +0.14(+1.10%) |
Aug 21, 2008 | 13.22 | 13.47 | 12.99 | 13.21 | 1,014,236 | -0.12(-0.90%) |
Aug 20, 2008 | 13.74 | 13.78 | 13.10 | 13.33 | 1,256,121 | -0.32(-2.37%) |
Aug 19, 2008 | 14.23 | 14.23 | 13.64 | 13.65 | 893,990 | -0.55(-3.90%) |
Aug 18, 2008 | 14.88 | 14.88 | 14.11 | 14.21 | 1,146,704 | -0.53(-3.59%) |
Aug 15, 2008 | 14.54 | 14.97 | 14.52 | 14.74 | 0 | +0.20(+1.35%) |
Aug 14, 2008 | 13.97 | 14.68 | 13.90 | 14.54 | 1,746,460 | +0.51(+3.65%) |
Aug 13, 2008 | 14.39 | 14.39 | 13.76 | 14.03 | 1,753,816 | -0.44(-3.06%) |
Aug 12, 2008 | 14.53 | 14.92 | 14.37 | 14.47 | 1,396,571 | +0.09(+0.65%) |
Aug 11, 2008 | 14.08 | 14.80 | 13.63 | 14.38 | 1,903,372 | +0.31(+2.18%) |
Aug 08, 2008 | 13.65 | 14.25 | 13.61 | 14.07 | 2,160,473 | +0.49(+3.58%) |
Aug 07, 2008 | 14.11 | 14.15 | 13.43 | 13.58 | 2,167,395 | -0.62(-4.38%) |
Aug 06, 2008 | 14.14 | 14.29 | 13.66 | 14.21 | 1,311,075 | +0.06(+0.42%) |
Aug 05, 2008 | 13.82 | 14.20 | 13.53 | 14.15 | 2,772,723 | +0.48(+3.49%) |
Aug 04, 2008 | 13.35 | 14.04 | 12.95 | 13.67 | 3,697,400 | +0.03(+0.19%) |