Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.103 | 6.647 | 5.913 | 6.317 | 2,906,558 | +0.29(+4.79%) |
Oct 30, 2008 | 6.103 | 6.309 | 5.789 | 6.029 | 2,237,012 | -0.07(-1.08%) |
Oct 29, 2008 | 5.558 | 6.325 | 5.451 | 6.095 | 2,448,332 | +0.69(+12.82%) |
Oct 28, 2008 | 4.923 | 5.410 | 4.676 | 5.402 | 1,950,818 | +0.64(+13.32%) |
Oct 27, 2008 | 4.841 | 5.072 | 4.717 | 4.767 | 1,716,117 | -0.07(-1.53%) |
Oct 24, 2008 | 4.998 | 5.097 | 4.676 | 4.841 | 1,822,785 | -0.35(-6.83%) |
Oct 23, 2008 | 5.765 | 6.045 | 4.915 | 5.196 | 2,768,145 | -0.51(-8.96%) |
Oct 22, 2008 | 5.938 | 6.020 | 5.517 | 5.707 | 1,744,543 | -0.27(-4.55%) |
Oct 21, 2008 | 6.169 | 6.416 | 5.946 | 5.979 | 2,072,585 | -0.20(-3.20%) |
Oct 20, 2008 | 6.375 | 6.400 | 6.086 | 6.177 | 1,631,236 | +0.01(+0.13%) |
Oct 17, 2008 | 6.078 | 6.424 | 5.831 | 6.169 | 2,215,061 | -0.11(-1.71%) |
Oct 16, 2008 | 6.433 | 6.853 | 5.979 | 6.276 | 3,555,093 | -0.13(-2.06%) |
Oct 15, 2008 | 6.292 | 6.622 | 6.119 | 6.408 | 3,647,817 | +0.09(+1.44%) |
Oct 14, 2008 | 7.802 | 7.802 | 6.268 | 6.317 | 3,166,196 | -0.74(-10.51%) |
Oct 13, 2008 | 7.793 | 7.967 | 6.787 | 7.059 | 3,036,239 | +0.50(+7.67%) |
Oct 10, 2008 | 6.680 | 6.853 | 5.402 | 6.556 | 5,583,802 | -0.29(-4.22%) |
Oct 09, 2008 | 7.991 | 8.321 | 6.680 | 6.845 | 2,188,733 | -1.12(-14.08%) |
Oct 08, 2008 | 7.521 | 8.222 | 7.422 | 7.967 | 1,879,209 | +0.29(+3.76%) |
Oct 07, 2008 | 8.247 | 8.659 | 7.670 | 7.678 | 2,919,518 | -0.36(-4.51%) |
Oct 06, 2008 | 8.453 | 8.544 | 7.530 | 8.041 | 3,141,966 | -0.64(-7.41%) |
Oct 03, 2008 | 9.550 | 9.690 | 8.643 | 8.684 | 0 | -0.84(-8.83%) |
Oct 02, 2008 | 9.954 | 10.60 | 9.171 | 9.525 | 3,367,536 | -0.64(-6.25%) |
Oct 01, 2008 | 10.54 | 10.80 | 10.02 | 10.16 | 3,821,313 | -0.69(-6.38%) |
Sep 30, 2008 | 9.789 | 10.97 | 9.616 | 10.85 | 4,219,233 | +1.06(+10.87%) |
Sep 29, 2008 | 8.907 | 10.24 | 8.371 | 9.789 | 5,076,338 | +0.72(+7.91%) |
Sep 26, 2008 | 7.736 | 9.567 | 7.464 | 9.072 | 0 | +1.19(+15.06%) |
Sep 25, 2008 | 7.694 | 7.942 | 7.464 | 7.884 | 3,804,124 | +0.39(+5.17%) |
Sep 24, 2008 | 8.412 | 8.626 | 7.488 | 7.497 | 3,236,187 | -0.91(-10.79%) |
Sep 23, 2008 | 9.006 | 9.039 | 7.464 | 8.404 | 6,503,835 | -0.59(-6.60%) |
Sep 22, 2008 | 9.484 | 9.624 | 8.882 | 8.997 | 1,962,424 | -0.43(-4.55%) |
Sep 19, 2008 | 10.33 | 11.13 | 9.072 | 9.426 | 0 | +0.55(+6.23%) |
Sep 18, 2008 | 9.492 | 9.896 | 8.230 | 8.874 | 6,111,517 | -0.81(-8.35%) |
Sep 17, 2008 | 9.855 | 10.12 | 9.402 | 9.682 | 2,780,169 | -0.25(-2.49%) |
Sep 16, 2008 | 10.10 | 10.23 | 9.764 | 9.929 | 2,974,921 | -0.22(-2.19%) |
Sep 15, 2008 | 10.80 | 10.93 | 10.11 | 10.15 | 3,036,234 | -0.92(-8.27%) |
Sep 12, 2008 | 11.04 | 11.30 | 10.80 | 11.07 | 1,975,317 | -0.02(-0.22%) |
Sep 11, 2008 | 10.98 | 11.34 | 10.78 | 11.09 | 1,941,967 | -0.01(-0.07%) |
Sep 10, 2008 | 11.39 | 11.59 | 10.85 | 11.10 | 1,392,189 | -0.26(-2.32%) |
Sep 09, 2008 | 12.16 | 12.37 | 11.34 | 11.36 | 2,324,621 | -0.81(-6.64%) |
Sep 08, 2008 | 12.06 | 12.37 | 11.66 | 12.17 | 2,070,767 | +0.36(+3.07%) |
Sep 05, 2008 | 11.93 | 12.02 | 11.60 | 11.81 | 0 | -0.22(-1.85%) |
Sep 04, 2008 | 12.70 | 12.70 | 11.93 | 12.03 | 1,810,491 | -1.01(-7.72%) |
Sep 03, 2008 | 13.25 | 13.53 | 12.95 | 13.04 | 1,812,481 | -0.26(-1.92%) |
Sep 02, 2008 | 13.10 | 13.67 | 12.87 | 13.29 | 2,314,876 | +0.58(+4.54%) |
Aug 29, 2008 | 12.55 | 13.13 | 12.37 | 12.72 | 0 | +0.07(+0.59%) |
Aug 28, 2008 | 12.69 | 12.74 | 12.25 | 12.64 | 1,522,874 | +0.02(+0.20%) |
Aug 27, 2008 | 12.53 | 12.69 | 12.23 | 12.62 | 1,287,876 | +0.10(+0.79%) |
Aug 26, 2008 | 13.15 | 13.15 | 12.26 | 12.52 | 1,711,293 | -0.46(-3.56%) |
Aug 25, 2008 | 12.97 | 13.04 | 12.66 | 12.98 | 1,239,440 | +0.07(+0.51%) |
Aug 22, 2008 | 12.87 | 13.01 | 12.72 | 12.91 | 0 | +0.14(+1.10%) |
Aug 21, 2008 | 12.78 | 13.03 | 12.56 | 12.77 | 1,048,776 | -0.12(-0.90%) |
Aug 20, 2008 | 13.29 | 13.33 | 12.67 | 12.89 | 1,298,898 | -0.31(-2.37%) |
Aug 19, 2008 | 13.76 | 13.76 | 13.20 | 13.20 | 924,435 | -0.54(-3.90%) |
Aug 18, 2008 | 14.39 | 14.39 | 13.65 | 13.74 | 1,185,755 | -0.51(-3.59%) |
Aug 15, 2008 | 14.06 | 14.48 | 14.04 | 14.25 | 0 | +0.19(+1.35%) |
Aug 14, 2008 | 13.51 | 14.19 | 13.44 | 14.06 | 1,805,935 | +0.49(+3.65%) |
Aug 13, 2008 | 13.91 | 13.91 | 13.31 | 13.57 | 1,813,542 | -0.43(-3.06%) |
Aug 12, 2008 | 14.05 | 14.43 | 13.90 | 14.00 | 1,444,131 | +0.09(+0.65%) |
Aug 11, 2008 | 13.62 | 14.31 | 13.18 | 13.90 | 1,968,191 | +0.30(+2.18%) |
Aug 08, 2008 | 13.20 | 13.78 | 13.16 | 13.61 | 2,234,048 | +0.47(+3.58%) |
Aug 07, 2008 | 13.65 | 13.68 | 12.99 | 13.14 | 2,241,205 | -0.60(-4.38%) |
Aug 06, 2008 | 13.67 | 13.82 | 13.21 | 13.74 | 1,355,724 | +0.06(+0.42%) |
Aug 05, 2008 | 13.37 | 13.73 | 13.08 | 13.68 | 2,867,147 | +0.46(+3.49%) |
Aug 04, 2008 | 12.91 | 13.57 | 12.53 | 13.22 | 3,823,314 | +0.02(+0.19%) |