Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.022 | 7.659 | 7.022 | 7.659 | 2,270,853 | +0.19(+2.58%) |
Oct 30, 2008 | 7.734 | 8.254 | 7.123 | 7.466 | 3,132,982 | -0.14(-1.87%) |
Oct 29, 2008 | 6.285 | 7.919 | 6.201 | 7.609 | 4,508,767 | +1.37(+21.88%) |
Oct 28, 2008 | 6.033 | 6.285 | 5.765 | 6.243 | 3,441,952 | +0.38(+6.43%) |
Oct 27, 2008 | 6.218 | 6.594 | 5.774 | 5.866 | 2,645,259 | -0.75(-11.28%) |
Oct 24, 2008 | 6.084 | 6.838 | 5.924 | 6.612 | 3,281,172 | -0.51(-7.18%) |
Oct 23, 2008 | 7.542 | 7.558 | 7.005 | 7.123 | 2,485,998 | -0.34(-4.49%) |
Oct 22, 2008 | 7.416 | 7.693 | 7.131 | 7.458 | 2,034,428 | -0.08(-1.11%) |
Oct 21, 2008 | 8.681 | 8.715 | 7.483 | 7.542 | 4,084,067 | -1.14(-13.13%) |
Oct 20, 2008 | 9.360 | 9.503 | 8.614 | 8.681 | 2,654,830 | -0.44(-4.78%) |
Oct 17, 2008 | 8.036 | 9.193 | 7.542 | 9.117 | 4,464,640 | +1.27(+16.24%) |
Oct 16, 2008 | 7.927 | 8.044 | 7.265 | 7.843 | 4,220,923 | +0.13(+1.74%) |
Oct 15, 2008 | 8.497 | 8.665 | 7.156 | 7.709 | 3,817,200 | -1.40(-15.36%) |
Oct 14, 2008 | 9.075 | 9.804 | 8.187 | 9.109 | 8,487,458 | +1.01(+12.41%) |
Oct 13, 2008 | 7.634 | 8.346 | 6.788 | 8.103 | 7,149,439 | +1.41(+21.03%) |
Oct 10, 2008 | 6.721 | 7.299 | 5.765 | 6.695 | 7,015,591 | -0.60(-8.27%) |
Oct 09, 2008 | 10.79 | 10.79 | 6.980 | 7.299 | 7,878,582 | -3.34(-31.42%) |
Oct 08, 2008 | 10.61 | 10.81 | 9.402 | 10.64 | 3,685,104 | -0.58(-5.15%) |
Oct 07, 2008 | 11.65 | 11.88 | 10.47 | 11.22 | 2,383,564 | -0.26(-2.26%) |
Oct 06, 2008 | 12.20 | 12.54 | 11.31 | 11.48 | 3,134,661 | -1.37(-10.69%) |
Oct 03, 2008 | 12.41 | 13.37 | 12.39 | 12.85 | 1,969,058 | +0.62(+5.07%) |
Oct 02, 2008 | 12.44 | 12.66 | 12.15 | 12.23 | 1,390,146 | -0.35(-2.80%) |
Oct 01, 2008 | 12.85 | 12.99 | 12.56 | 12.59 | 1,178,133 | -0.27(-2.09%) |
Sep 30, 2008 | 12.90 | 13.20 | 12.49 | 12.85 | 2,384,942 | -0.30(-2.29%) |
Sep 29, 2008 | 14.06 | 14.06 | 12.08 | 13.16 | 2,386,022 | -0.93(-6.60%) |
Sep 26, 2008 | 13.42 | 14.25 | 13.39 | 14.09 | 0 | +0.18(+1.26%) |
Sep 25, 2008 | 14.04 | 14.50 | 13.66 | 13.91 | 2,324,653 | -0.18(-1.31%) |
Sep 24, 2008 | 14.82 | 14.82 | 13.83 | 14.09 | 1,546,643 | +0.28(+2.06%) |
Sep 23, 2008 | 13.62 | 14.46 | 13.44 | 13.81 | 2,284,138 | +0.20(+1.48%) |
Sep 22, 2008 | 14.77 | 14.81 | 13.61 | 13.61 | 1,477,743 | -1.24(-8.35%) |
Sep 19, 2008 | 15.71 | 16.34 | 13.96 | 14.85 | 0 | +1.19(+8.71%) |
Sep 18, 2008 | 12.54 | 13.73 | 11.73 | 13.66 | 4,598,763 | +1.09(+8.67%) |
Sep 17, 2008 | 14.08 | 14.19 | 12.48 | 12.57 | 3,025,622 | -1.32(-9.47%) |
Sep 16, 2008 | 13.41 | 14.07 | 13.07 | 13.89 | 4,117,726 | +0.11(+0.79%) |
Sep 15, 2008 | 12.56 | 13.91 | 12.53 | 13.78 | 4,074,177 | +0.44(+3.33%) |
Sep 12, 2008 | 12.80 | 13.58 | 12.78 | 13.33 | 1,598,868 | -0.04(-0.31%) |
Sep 11, 2008 | 13.12 | 13.41 | 12.78 | 13.37 | 2,549,531 | -0.13(-0.99%) |
Sep 10, 2008 | 13.42 | 13.87 | 13.10 | 13.51 | 2,821,858 | +0.08(+0.56%) |
Sep 09, 2008 | 14.08 | 14.15 | 12.64 | 13.43 | 2,917,041 | -0.65(-4.58%) |
Sep 08, 2008 | 14.25 | 14.46 | 13.74 | 14.08 | 2,072,062 | +0.31(+2.25%) |
Sep 05, 2008 | 13.88 | 13.99 | 13.47 | 13.77 | 0 | -0.26(-1.85%) |
Sep 04, 2008 | 14.33 | 14.35 | 13.81 | 14.03 | 1,572,811 | -0.35(-2.45%) |
Sep 03, 2008 | 14.65 | 14.66 | 14.26 | 14.38 | 2,020,736 | -0.28(-1.89%) |
Sep 02, 2008 | 15.05 | 15.25 | 14.32 | 14.66 | 2,030,992 | -0.33(-2.18%) |
Aug 29, 2008 | 14.74 | 15.08 | 14.61 | 14.98 | 1,334,593 | +0.22(+1.48%) |
Aug 28, 2008 | 14.13 | 15.06 | 14.11 | 14.77 | 2,066,748 | +0.45(+3.16%) |
Aug 27, 2008 | 14.30 | 14.44 | 14.16 | 14.31 | 981,952 | -0.12(-0.81%) |
Aug 26, 2008 | 14.52 | 14.63 | 14.26 | 14.43 | 964,617 | -0.03(-0.17%) |
Aug 25, 2008 | 14.44 | 14.67 | 14.21 | 14.46 | 1,151,778 | -0.09(-0.63%) |
Aug 22, 2008 | 14.32 | 14.61 | 14.25 | 14.55 | 824,481 | +0.37(+2.60%) |
Aug 21, 2008 | 13.84 | 14.43 | 13.84 | 14.18 | 1,198,836 | +0.09(+0.65%) |
Aug 20, 2008 | 14.10 | 14.14 | 13.82 | 14.09 | 1,367,065 | -0.11(-0.77%) |
Aug 19, 2008 | 14.18 | 14.60 | 13.75 | 14.20 | 2,149,622 | -0.19(-1.34%) |
Aug 18, 2008 | 14.98 | 14.98 | 14.25 | 14.39 | 1,433,752 | -0.35(-2.39%) |
Aug 15, 2008 | 14.90 | 14.99 | 14.58 | 14.74 | 0 | -0.12(-0.79%) |
Aug 14, 2008 | 14.80 | 15.12 | 14.70 | 14.86 | 884,172 | -0.13(-0.84%) |
Aug 13, 2008 | 15.15 | 15.26 | 14.74 | 14.98 | 1,295,635 | -0.38(-2.46%) |
Aug 12, 2008 | 15.85 | 15.85 | 15.18 | 15.36 | 1,454,234 | -0.42(-2.65%) |
Aug 11, 2008 | 15.61 | 16.33 | 15.33 | 15.78 | 1,939,854 | +0.23(+1.45%) |
Aug 08, 2008 | 15.45 | 15.91 | 15.15 | 15.55 | 1,676,007 | +0.10(+0.65%) |
Aug 07, 2008 | 15.59 | 15.71 | 14.96 | 15.45 | 1,615,464 | -0.26(-1.65%) |
Aug 06, 2008 | 15.00 | 16.08 | 14.89 | 15.71 | 2,515,610 | +0.49(+3.25%) |
Aug 05, 2008 | 15.29 | 15.44 | 14.69 | 15.22 | 1,644,742 | +0.19(+1.28%) |
Aug 04, 2008 | 14.98 | 15.42 | 14.71 | 15.02 | 1,501,014 | -0.37(-2.40%) |