Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.773 | 8.492 | 7.736 | 8.459 | 0 | +0.63(+8.08%) |
Oct 30, 2008 | 8.594 | 8.846 | 7.702 | 7.826 | 6,978,062 | -0.55(-6.60%) |
Oct 29, 2008 | 7.627 | 8.760 | 7.619 | 8.380 | 9,599,803 | -0.61(-6.82%) |
Oct 28, 2008 | 7.386 | 9.245 | 7.386 | 8.993 | 8,027,380 | +1.67(+22.83%) |
Oct 27, 2008 | 8.075 | 8.075 | 7.322 | 7.322 | 7,930,337 | -0.88(-10.78%) |
Oct 24, 2008 | 7.333 | 8.364 | 7.280 | 8.206 | 0 | +0.29(+3.71%) |
Oct 23, 2008 | 8.327 | 8.474 | 7.499 | 7.913 | 6,075,830 | -0.30(-3.62%) |
Oct 22, 2008 | 8.523 | 8.523 | 7.943 | 8.210 | 4,851,838 | -0.58(-6.64%) |
Oct 21, 2008 | 8.560 | 9.181 | 8.436 | 8.794 | 5,617,307 | +0.24(+2.86%) |
Oct 20, 2008 | 8.255 | 8.801 | 8.191 | 8.549 | 4,124,353 | +0.29(+3.51%) |
Oct 17, 2008 | 8.316 | 8.556 | 7.841 | 8.259 | 0 | +0.27(+3.39%) |
Oct 16, 2008 | 8.022 | 8.180 | 7.201 | 7.988 | 10,773,285 | -0.05(-0.66%) |
Oct 15, 2008 | 9.129 | 9.196 | 7.981 | 8.041 | 6,820,417 | -1.27(-13.66%) |
Oct 14, 2008 | 9.746 | 9.946 | 9.031 | 9.313 | 5,925,110 | -0.41(-4.18%) |
Oct 13, 2008 | 9.456 | 9.720 | 8.952 | 9.720 | 5,835,462 | +0.82(+9.18%) |
Oct 10, 2008 | 8.538 | 10.16 | 7.096 | 8.903 | 0 | -0.23(-2.47%) |
Oct 09, 2008 | 9.908 | 10.03 | 8.933 | 9.129 | 7,029,669 | -0.73(-7.44%) |
Oct 08, 2008 | 9.577 | 10.25 | 9.467 | 9.863 | 6,030,723 | -0.11(-1.13%) |
Oct 07, 2008 | 10.65 | 10.79 | 9.908 | 9.976 | 7,685,164 | -0.47(-4.54%) |
Oct 06, 2008 | 10.09 | 10.45 | 9.114 | 10.45 | 8,015,891 | -0.03(-0.29%) |
Oct 03, 2008 | 10.76 | 11.16 | 10.43 | 10.48 | 0 | -0.25(-2.32%) |
Oct 02, 2008 | 11.55 | 11.59 | 10.65 | 10.73 | 5,530,794 | -0.93(-7.98%) |
Oct 01, 2008 | 12.31 | 12.31 | 11.39 | 11.66 | 3,648,888 | -0.68(-5.49%) |
Sep 30, 2008 | 12.03 | 12.42 | 11.97 | 12.34 | 3,940,018 | +0.46(+3.87%) |
Sep 29, 2008 | 12.24 | 12.25 | 11.60 | 11.88 | 6,622,377 | -0.34(-2.80%) |
Sep 26, 2008 | 11.88 | 12.41 | 11.83 | 12.22 | 0 | +0.05(+0.43%) |
Sep 25, 2008 | 12.43 | 12.49 | 12.06 | 12.17 | 6,013,318 | -0.20(-1.58%) |
Sep 24, 2008 | 13.26 | 13.28 | 12.27 | 12.36 | 3,766,551 | -0.84(-6.36%) |
Sep 23, 2008 | 13.65 | 13.65 | 13.00 | 13.20 | 2,786,218 | -0.39(-2.88%) |
Sep 22, 2008 | 14.17 | 14.49 | 13.54 | 13.59 | 2,908,102 | -0.79(-5.47%) |
Sep 19, 2008 | 14.38 | 15.02 | 14.12 | 14.38 | 0 | +0.53(+3.83%) |
Sep 18, 2008 | 13.74 | 14.11 | 13.57 | 13.85 | 6,662,540 | +0.33(+2.42%) |
Sep 17, 2008 | 13.97 | 14.21 | 13.12 | 13.52 | 3,933,045 | -0.73(-5.10%) |
Sep 16, 2008 | 13.57 | 14.26 | 13.03 | 14.25 | 4,042,502 | +0.36(+2.60%) |
Sep 15, 2008 | 15.05 | 15.38 | 13.59 | 13.89 | 5,946,792 | -1.64(-10.59%) |
Sep 12, 2008 | 14.77 | 15.60 | 14.59 | 15.53 | 0 | +0.62(+4.17%) |
Sep 11, 2008 | 14.33 | 14.91 | 14.16 | 14.91 | 2,258,136 | +0.33(+2.27%) |
Sep 10, 2008 | 14.38 | 14.67 | 14.12 | 14.58 | 2,014,928 | +0.32(+2.27%) |
Sep 09, 2008 | 14.87 | 14.89 | 14.21 | 14.26 | 2,581,203 | -0.53(-3.56%) |
Sep 08, 2008 | 15.49 | 15.49 | 14.55 | 14.78 | 3,504,238 | +0.10(+0.69%) |
Sep 05, 2008 | 14.68 | 14.79 | 14.32 | 14.68 | 0 | -0.19(-1.29%) |
Sep 04, 2008 | 14.83 | 15.07 | 14.75 | 14.87 | 2,115,136 | -0.14(-0.93%) |
Sep 03, 2008 | 15.42 | 15.42 | 14.89 | 15.01 | 3,172,681 | -0.40(-2.57%) |
Sep 02, 2008 | 15.69 | 16.19 | 15.18 | 15.41 | 1,997,483 | -0.16(-1.02%) |
Aug 29, 2008 | 15.52 | 15.70 | 15.29 | 15.57 | 0 | -0.06(-0.41%) |
Aug 28, 2008 | 15.09 | 15.70 | 15.08 | 15.63 | 2,719,036 | +0.59(+3.93%) |
Aug 27, 2008 | 15.11 | 15.26 | 14.73 | 15.04 | 2,427,215 | -0.09(-0.62%) |
Aug 26, 2008 | 15.18 | 15.46 | 14.90 | 15.13 | 1,380,248 | -0.01(-0.07%) |
Aug 25, 2008 | 15.61 | 15.62 | 15.11 | 15.14 | 2,000,886 | -0.52(-3.32%) |
Aug 22, 2008 | 15.32 | 15.68 | 15.25 | 15.66 | 0 | +0.52(+3.46%) |
Aug 21, 2008 | 14.88 | 15.22 | 14.54 | 15.14 | 2,342,208 | +0.19(+1.26%) |
Aug 20, 2008 | 15.17 | 15.48 | 14.69 | 14.95 | 2,063,311 | -0.18(-1.19%) |
Aug 19, 2008 | 15.37 | 15.43 | 14.96 | 15.13 | 2,037,248 | -0.34(-2.17%) |
Aug 18, 2008 | 16.06 | 16.06 | 15.27 | 15.47 | 3,193,731 | -0.53(-3.34%) |
Aug 15, 2008 | 16.30 | 16.65 | 15.93 | 16.00 | 0 | -0.22(-1.37%) |
Aug 14, 2008 | 15.60 | 16.54 | 15.52 | 16.22 | 2,110,917 | +0.55(+3.53%) |
Aug 13, 2008 | 16.01 | 16.16 | 15.45 | 15.67 | 2,659,417 | -0.28(-1.77%) |
Aug 12, 2008 | 16.22 | 16.35 | 15.90 | 15.95 | 3,171,799 | -0.37(-2.26%) |
Aug 11, 2008 | 16.25 | 16.85 | 15.69 | 16.32 | 4,538,563 | +0.02(+0.12%) |
Aug 08, 2008 | 15.21 | 16.35 | 15.14 | 16.30 | 3,286,835 | +1.17(+7.74%) |
Aug 07, 2008 | 15.43 | 15.61 | 15.09 | 15.13 | 2,570,401 | -0.44(-2.83%) |
Aug 06, 2008 | 15.88 | 15.90 | 15.37 | 15.57 | 2,820,245 | -0.37(-2.31%) |
Aug 05, 2008 | 15.29 | 15.99 | 15.18 | 15.94 | 3,524,206 | +0.86(+5.72%) |
Aug 04, 2008 | 14.97 | 15.23 | 14.83 | 15.08 | 3,671,335 | -0.05(-0.30%) |