Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.519 | 5.800 | 5.319 | 5.600 | 6,940,281 | +0.11(+2.02%) |
Oct 30, 2008 | 5.593 | 5.593 | 5.282 | 5.489 | 10,444,923 | +0.33(+6.31%) |
Oct 29, 2008 | 4.860 | 5.534 | 4.711 | 5.163 | 10,811,171 | +0.36(+7.40%) |
Oct 28, 2008 | 4.460 | 4.823 | 4.274 | 4.808 | 7,813,951 | +0.53(+12.28%) |
Oct 27, 2008 | 4.341 | 4.504 | 4.230 | 4.282 | 9,144,459 | -0.19(-4.30%) |
Oct 24, 2008 | 4.482 | 4.771 | 4.319 | 4.474 | 8,362,538 | -0.56(-11.05%) |
Oct 23, 2008 | 5.067 | 5.178 | 4.600 | 5.030 | 13,876,234 | +0.01(+0.30%) |
Oct 22, 2008 | 5.223 | 5.371 | 4.860 | 5.015 | 11,670,405 | -0.64(-11.27%) |
Oct 21, 2008 | 5.697 | 5.919 | 5.489 | 5.652 | 8,413,450 | -0.20(-3.42%) |
Oct 20, 2008 | 5.667 | 5.956 | 5.556 | 5.852 | 6,193,950 | +0.32(+5.76%) |
Oct 17, 2008 | 5.156 | 5.778 | 5.089 | 5.534 | 0 | +0.33(+6.26%) |
Oct 16, 2008 | 6.126 | 6.126 | 4.830 | 5.208 | 16,829,512 | -0.50(-8.82%) |
Oct 15, 2008 | 6.371 | 6.608 | 5.556 | 5.711 | 12,962,858 | -0.93(-14.05%) |
Oct 14, 2008 | 6.712 | 7.230 | 6.341 | 6.645 | 24,738,640 | +0.50(+8.07%) |
Oct 13, 2008 | 5.993 | 6.149 | 5.504 | 6.149 | 15,557,061 | +0.89(+16.90%) |
Oct 10, 2008 | 5.341 | 5.926 | 3.334 | 5.260 | 51,315,472 | -0.79(-13.10%) |
Oct 09, 2008 | 7.615 | 7.889 | 5.852 | 6.052 | 38,479,900 | -1.44(-19.27%) |
Oct 08, 2008 | 7.319 | 8.571 | 7.045 | 7.497 | 16,656,951 | -0.81(-9.72%) |
Oct 07, 2008 | 8.889 | 9.023 | 7.952 | 8.304 | 15,315,068 | -0.41(-4.76%) |
Oct 06, 2008 | 9.519 | 9.615 | 8.075 | 8.719 | 23,669,152 | -1.36(-13.46%) |
Oct 03, 2008 | 11.27 | 11.47 | 10.07 | 10.07 | 0 | -1.04(-9.33%) |
Oct 02, 2008 | 12.16 | 12.16 | 10.96 | 11.11 | 13,620,347 | -1.04(-8.59%) |
Oct 01, 2008 | 12.96 | 12.96 | 12.11 | 12.16 | 8,975,002 | -0.60(-4.70%) |
Sep 30, 2008 | 12.00 | 12.79 | 12.00 | 12.76 | 10,988,828 | +0.81(+6.82%) |
Sep 29, 2008 | 13.06 | 13.16 | 11.78 | 11.94 | 10,344,491 | -1.42(-10.64%) |
Sep 26, 2008 | 13.19 | 13.51 | 13.06 | 13.36 | 0 | -0.26(-1.90%) |
Sep 25, 2008 | 13.33 | 13.80 | 13.12 | 13.62 | 9,153,302 | +0.27(+2.00%) |
Sep 24, 2008 | 13.34 | 13.73 | 13.16 | 13.36 | 5,213,364 | -0.02(-0.17%) |
Sep 23, 2008 | 14.15 | 14.18 | 13.32 | 13.38 | 7,057,476 | -0.76(-5.40%) |
Sep 22, 2008 | 14.45 | 14.56 | 13.95 | 14.14 | 10,609,442 | -0.44(-3.05%) |
Sep 19, 2008 | 14.59 | 15.71 | 13.93 | 14.59 | 0 | +1.90(+15.01%) |
Sep 18, 2008 | 12.76 | 14.63 | 12.07 | 12.68 | 18,322,202 | +0.06(+0.47%) |
Sep 17, 2008 | 13.34 | 13.41 | 12.55 | 12.62 | 15,145,426 | -0.96(-7.04%) |
Sep 16, 2008 | 12.71 | 13.67 | 12.36 | 13.58 | 15,069,059 | +0.72(+5.59%) |
Sep 15, 2008 | 13.57 | 13.57 | 12.70 | 12.86 | 13,841,258 | -0.99(-7.17%) |
Sep 12, 2008 | 14.26 | 14.26 | 13.42 | 13.85 | 25,254,100 | -1.07(-7.20%) |
Sep 11, 2008 | 14.82 | 14.99 | 14.53 | 14.93 | 9,370,738 | -0.22(-1.47%) |
Sep 10, 2008 | 15.19 | 15.35 | 14.85 | 15.15 | 8,356,602 | +0.02(+0.15%) |
Sep 09, 2008 | 15.78 | 15.93 | 15.09 | 15.13 | 16,569,367 | -0.64(-4.09%) |
Sep 08, 2008 | 15.56 | 15.90 | 15.22 | 15.77 | 16,335,618 | +0.73(+4.88%) |
Sep 05, 2008 | 14.82 | 15.16 | 14.68 | 15.04 | 0 | +0.05(+0.35%) |
Sep 04, 2008 | 15.37 | 15.63 | 14.82 | 14.99 | 7,481,492 | -0.53(-3.44%) |
Sep 03, 2008 | 15.48 | 15.74 | 15.22 | 15.52 | 6,667,800 | +0.05(+0.33%) |
Sep 02, 2008 | 15.00 | 15.54 | 15.00 | 15.47 | 14,142,019 | +0.61(+4.14%) |
Aug 29, 2008 | 14.90 | 15.12 | 14.82 | 14.85 | 0 | -0.06(-0.40%) |
Aug 28, 2008 | 14.82 | 15.00 | 14.68 | 14.91 | 5,522,415 | +0.13(+0.85%) |
Aug 27, 2008 | 14.70 | 14.89 | 13.98 | 14.79 | 6,736,676 | +0.07(+0.45%) |
Aug 26, 2008 | 15.13 | 15.13 | 14.41 | 14.72 | 9,202,249 | -0.30(-1.97%) |
Aug 25, 2008 | 15.32 | 15.32 | 14.90 | 15.02 | 3,410,388 | -0.26(-1.70%) |
Aug 22, 2008 | 15.19 | 15.36 | 15.07 | 15.28 | 0 | +0.16(+1.03%) |
Aug 21, 2008 | 15.05 | 15.32 | 14.95 | 15.12 | 5,937,263 | -0.27(-1.78%) |
Aug 20, 2008 | 15.18 | 15.48 | 15.13 | 15.39 | 4,471,547 | +0.10(+0.63%) |
Aug 19, 2008 | 15.55 | 15.55 | 15.08 | 15.30 | 9,478,296 | -0.41(-2.59%) |
Aug 18, 2008 | 16.19 | 16.35 | 15.59 | 15.70 | 4,707,808 | -0.40(-2.48%) |
Aug 15, 2008 | 16.25 | 16.35 | 15.85 | 16.10 | 0 | +0.04(+0.23%) |
Aug 14, 2008 | 16.10 | 16.12 | 15.70 | 16.07 | 5,213,571 | -0.01(-0.05%) |
Aug 13, 2008 | 16.22 | 16.22 | 15.79 | 16.08 | 5,675,145 | -0.24(-1.45%) |
Aug 12, 2008 | 16.24 | 16.36 | 16.02 | 16.31 | 8,801,503 | +0.17(+1.06%) |
Aug 11, 2008 | 15.74 | 16.47 | 15.74 | 16.14 | 13,437,603 | +0.34(+2.16%) |
Aug 08, 2008 | 15.80 | 15.90 | 15.30 | 15.80 | 10,646,443 | +0.11(+0.71%) |
Aug 07, 2008 | 15.99 | 16.22 | 15.59 | 15.69 | 7,377,568 | -0.47(-2.93%) |
Aug 06, 2008 | 15.99 | 16.26 | 15.77 | 16.16 | 5,477,487 | -0.02(-0.14%) |
Aug 05, 2008 | 15.15 | 16.19 | 15.15 | 16.19 | 14,401,465 | +1.14(+7.58%) |
Aug 04, 2008 | 15.16 | 15.69 | 14.96 | 15.05 | 7,821,036 | -0.02(-0.15%) |