Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.249 | 5.953 | 5.116 | 5.650 | 9,334,563 | +0.03(+0.54%) |
Oct 30, 2008 | 5.498 | 5.698 | 5.310 | 5.620 | 5,393,474 | +0.74(+15.17%) |
Oct 29, 2008 | 4.903 | 5.177 | 4.855 | 4.879 | 4,958,879 | +0.14(+2.94%) |
Oct 28, 2008 | 4.467 | 4.752 | 3.987 | 4.740 | 8,141,294 | -0.25(-4.99%) |
Oct 27, 2008 | 5.098 | 5.164 | 4.794 | 4.988 | 6,570,028 | -0.41(-7.64%) |
Oct 24, 2008 | 5.213 | 5.759 | 5.171 | 5.401 | 0 | -0.84(-13.42%) |
Oct 23, 2008 | 6.324 | 6.427 | 5.844 | 6.239 | 7,140,223 | -0.53(-7.89%) |
Oct 22, 2008 | 6.688 | 7.040 | 6.493 | 6.773 | 6,522,001 | -0.47(-6.45%) |
Oct 21, 2008 | 7.477 | 7.768 | 7.240 | 7.240 | 5,943,203 | -0.58(-7.45%) |
Oct 20, 2008 | 7.373 | 8.587 | 7.252 | 7.823 | 15,878,531 | +1.36(+21.03%) |
Oct 17, 2008 | 6.390 | 7.282 | 6.002 | 6.463 | 0 | -2.46(-27.55%) |
Oct 16, 2008 | 9.061 | 9.061 | 8.114 | 8.921 | 2,165,709 | -0.29(-3.16%) |
Oct 15, 2008 | 10.32 | 10.35 | 9.164 | 9.212 | 2,243,680 | -2.32(-20.11%) |
Oct 14, 2008 | 11.79 | 11.90 | 10.88 | 11.53 | 2,827,352 | +0.70(+6.50%) |
Oct 13, 2008 | 10.20 | 10.91 | 9.941 | 10.83 | 2,500,805 | +1.42(+15.10%) |
Oct 10, 2008 | 8.982 | 9.874 | 7.920 | 9.406 | 0 | +0.29(+3.20%) |
Oct 09, 2008 | 10.80 | 10.95 | 9.024 | 9.115 | 2,321,532 | -1.32(-12.62%) |
Oct 08, 2008 | 11.22 | 11.71 | 10.16 | 10.43 | 2,908,431 | -0.86(-7.58%) |
Oct 07, 2008 | 12.58 | 12.70 | 11.14 | 11.29 | 2,389,376 | -1.34(-10.58%) |
Oct 06, 2008 | 13.31 | 13.31 | 12.19 | 12.62 | 2,737,854 | -2.37(-15.79%) |
Oct 03, 2008 | 14.28 | 15.47 | 14.23 | 14.99 | 0 | +1.50(+11.11%) |
Oct 02, 2008 | 13.96 | 14.14 | 13.38 | 13.49 | 1,380,576 | -0.53(-3.77%) |
Oct 01, 2008 | 13.10 | 14.80 | 12.76 | 14.02 | 2,543,304 | +1.03(+7.94%) |
Sep 30, 2008 | 12.57 | 13.96 | 12.10 | 12.99 | 3,313,059 | +0.55(+4.39%) |
Sep 29, 2008 | 13.87 | 13.96 | 12.14 | 12.44 | 3,165,935 | -3.25(-20.70%) |
Sep 26, 2008 | 15.94 | 16.19 | 15.48 | 15.69 | 0 | -1.12(-6.68%) |
Sep 25, 2008 | 15.89 | 16.96 | 15.71 | 16.81 | 5,653,306 | +0.84(+5.24%) |
Sep 24, 2008 | 16.17 | 16.20 | 15.74 | 15.97 | 5,133,689 | -0.32(-1.94%) |
Sep 23, 2008 | 16.68 | 16.68 | 16.17 | 16.29 | 1,582,375 | -0.86(-4.99%) |
Sep 22, 2008 | 18.07 | 18.16 | 16.80 | 17.14 | 1,239,318 | -1.06(-5.83%) |
Sep 19, 2008 | 17.23 | 18.21 | 16.54 | 18.21 | 0 | +2.36(+14.92%) |
Sep 18, 2008 | 15.12 | 16.03 | 14.22 | 15.84 | 8,744,067 | +1.30(+8.91%) |
Sep 17, 2008 | 15.39 | 15.66 | 14.50 | 14.55 | 7,788,576 | -1.49(-9.31%) |
Sep 16, 2008 | 15.08 | 16.17 | 14.89 | 16.04 | 7,352,854 | -0.86(-5.06%) |
Sep 15, 2008 | 17.25 | 17.61 | 16.77 | 16.90 | 5,560,927 | -1.62(-8.75%) |
Sep 12, 2008 | 18.10 | 18.54 | 17.94 | 18.52 | 0 | +0.39(+2.18%) |
Sep 11, 2008 | 17.52 | 18.12 | 17.45 | 18.12 | 3,169,372 | -0.32(-1.74%) |
Sep 10, 2008 | 18.61 | 18.66 | 18.21 | 18.44 | 2,327,448 | +0.26(+1.43%) |
Sep 09, 2008 | 18.81 | 19.07 | 18.15 | 18.18 | 3,042,856 | -0.68(-3.60%) |
Sep 08, 2008 | 18.92 | 18.93 | 18.48 | 18.86 | 3,326,692 | +0.56(+3.08%) |
Sep 05, 2008 | 17.99 | 18.30 | 17.77 | 18.30 | 0 | +0.30(+1.65%) |
Sep 04, 2008 | 18.81 | 18.86 | 18.00 | 18.00 | 3,183,954 | -1.12(-5.84%) |
Sep 03, 2008 | 19.15 | 19.32 | 19.01 | 19.12 | 2,711,457 | -0.20(-1.04%) |
Sep 02, 2008 | 19.47 | 19.58 | 19.21 | 19.32 | 2,016,033 | +0.41(+2.18%) |
Aug 29, 2008 | 19.12 | 19.25 | 18.88 | 18.90 | 0 | -0.33(-1.74%) |
Aug 28, 2008 | 19.09 | 19.24 | 18.98 | 19.24 | 1,380,600 | +0.54(+2.89%) |
Aug 27, 2008 | 18.54 | 18.77 | 18.49 | 18.70 | 1,021,607 | +0.32(+1.72%) |
Aug 26, 2008 | 18.35 | 18.64 | 18.22 | 18.38 | 1,333,777 | -0.18(-0.95%) |
Aug 25, 2008 | 18.84 | 18.93 | 18.45 | 18.56 | 1,059,060 | -0.46(-2.42%) |
Aug 22, 2008 | 18.81 | 19.02 | 18.76 | 19.02 | 0 | +0.59(+3.23%) |
Aug 21, 2008 | 18.33 | 18.54 | 18.22 | 18.42 | 1,209,790 | -0.30(-1.62%) |
Aug 20, 2008 | 18.49 | 18.80 | 18.28 | 18.73 | 1,608,435 | +0.15(+0.78%) |
Aug 19, 2008 | 18.83 | 18.86 | 18.44 | 18.58 | 1,875,035 | -0.75(-3.89%) |
Aug 18, 2008 | 19.74 | 19.75 | 19.26 | 19.33 | 1,147,555 | -0.39(-2.00%) |
Aug 15, 2008 | 19.64 | 19.77 | 19.50 | 19.73 | 0 | +0.13(+0.65%) |
Aug 14, 2008 | 19.53 | 19.85 | 19.52 | 19.60 | 1,822,646 | -0.96(-4.66%) |
Aug 13, 2008 | 20.57 | 20.80 | 20.34 | 20.56 | 2,629,950 | -0.13(-0.62%) |
Aug 12, 2008 | 20.79 | 20.85 | 20.53 | 20.69 | 2,179,594 | +0.16(+0.77%) |
Aug 11, 2008 | 20.51 | 20.77 | 20.33 | 20.53 | 1,229,862 | +0.03(+0.15%) |
Aug 08, 2008 | 19.91 | 20.66 | 19.91 | 20.50 | 1,769,486 | -0.04(-0.18%) |
Aug 07, 2008 | 20.71 | 20.88 | 20.37 | 20.54 | 1,294,535 | -0.53(-2.51%) |
Aug 06, 2008 | 20.81 | 21.12 | 20.74 | 21.06 | 1,469,705 | +0.05(+0.23%) |
Aug 05, 2008 | 20.60 | 21.04 | 20.48 | 21.02 | 1,726,912 | +0.93(+4.62%) |
Aug 04, 2008 | 20.08 | 20.29 | 19.92 | 20.09 | 1,582,411 | +0.15(+0.73%) |