Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.620 | 7.977 | 7.271 | 7.730 | 9,856,046 | +0.11(+1.44%) |
Oct 30, 2008 | 7.797 | 7.947 | 7.420 | 7.620 | 11,450,450 | +0.11(+1.53%) |
Oct 29, 2008 | 7.043 | 7.712 | 6.894 | 7.505 | 12,531,188 | +0.37(+5.22%) |
Oct 28, 2008 | 6.569 | 7.133 | 6.152 | 7.133 | 11,888,433 | +0.81(+12.88%) |
Oct 27, 2008 | 6.561 | 6.706 | 6.292 | 6.319 | 7,959,836 | -0.34(-5.13%) |
Oct 24, 2008 | 6.239 | 6.876 | 6.092 | 6.661 | 12,721,104 | -0.13(-1.95%) |
Oct 23, 2008 | 6.998 | 7.153 | 6.414 | 6.794 | 14,690,585 | -0.08(-1.16%) |
Oct 22, 2008 | 7.398 | 7.398 | 6.736 | 6.874 | 15,908,081 | -0.61(-8.20%) |
Oct 21, 2008 | 7.767 | 7.960 | 7.440 | 7.488 | 13,605,477 | -0.46(-5.75%) |
Oct 20, 2008 | 8.042 | 8.042 | 7.510 | 7.945 | 8,559,066 | +0.06(+0.73%) |
Oct 17, 2008 | 7.947 | 8.419 | 7.605 | 7.887 | 16,067,954 | -0.22(-2.77%) |
Oct 16, 2008 | 7.902 | 8.172 | 7.086 | 8.112 | 23,359,982 | +0.39(+5.08%) |
Oct 15, 2008 | 9.021 | 9.021 | 7.712 | 7.720 | 11,264,267 | -1.24(-13.87%) |
Oct 14, 2008 | 10.03 | 10.30 | 8.704 | 8.963 | 15,121,363 | -0.46(-4.85%) |
Oct 13, 2008 | 8.736 | 9.420 | 8.436 | 9.420 | 13,775,599 | +1.29(+15.88%) |
Oct 10, 2008 | 7.717 | 8.511 | 7.495 | 8.129 | 21,603,270 | -0.35(-4.15%) |
Oct 09, 2008 | 9.320 | 9.423 | 8.481 | 8.481 | 9,404,465 | -0.63(-6.93%) |
Oct 08, 2008 | 8.456 | 9.428 | 8.417 | 9.113 | 12,615,498 | +0.14(+1.56%) |
Oct 07, 2008 | 9.685 | 9.897 | 8.831 | 8.973 | 15,767,137 | -1.11(-11.04%) |
Oct 06, 2008 | 9.902 | 10.19 | 9.448 | 10.09 | 17,120,976 | -0.29(-2.81%) |
Oct 03, 2008 | 10.22 | 11.47 | 10.18 | 10.38 | 18,022,432 | -0.65(-5.93%) |
Oct 02, 2008 | 11.48 | 11.48 | 11.02 | 11.03 | 7,525,001 | -0.55(-4.78%) |
Oct 01, 2008 | 11.92 | 12.11 | 11.48 | 11.59 | 7,311,546 | -0.50(-4.11%) |
Sep 30, 2008 | 11.50 | 12.08 | 11.01 | 12.08 | 12,773,011 | +0.91(+8.13%) |
Sep 29, 2008 | 12.25 | 12.36 | 11.03 | 11.18 | 14,538,915 | -1.47(-11.63%) |
Sep 26, 2008 | 12.59 | 12.82 | 12.45 | 12.65 | 0 | -0.35(-2.67%) |
Sep 25, 2008 | 12.80 | 13.39 | 12.63 | 12.99 | 8,114,590 | +0.26(+2.06%) |
Sep 24, 2008 | 13.19 | 13.19 | 12.63 | 12.73 | 8,077,465 | -0.31(-2.37%) |
Sep 23, 2008 | 12.90 | 13.38 | 12.75 | 13.04 | 9,332,062 | -0.03(-0.27%) |
Sep 22, 2008 | 13.92 | 13.92 | 12.93 | 13.08 | 9,405,654 | -0.86(-6.16%) |
Sep 19, 2008 | 14.29 | 15.04 | 13.73 | 13.93 | 0 | +0.12(+0.90%) |
Sep 18, 2008 | 13.36 | 14.01 | 12.90 | 13.81 | 14,042,800 | +0.50(+3.73%) |
Sep 17, 2008 | 13.65 | 13.86 | 13.22 | 13.31 | 12,137,414 | -0.73(-5.19%) |
Sep 16, 2008 | 13.44 | 14.04 | 13.27 | 14.04 | 11,159,126 | +0.36(+2.63%) |
Sep 15, 2008 | 13.55 | 14.28 | 13.55 | 13.68 | 13,108,857 | -0.60(-4.20%) |
Sep 12, 2008 | 14.37 | 14.45 | 14.15 | 14.28 | 87,448,416 | -0.20(-1.38%) |
Sep 11, 2008 | 13.69 | 14.51 | 13.55 | 14.48 | 15,600,372 | +0.48(+3.41%) |
Sep 10, 2008 | 13.72 | 14.26 | 13.66 | 14.00 | 22,699,356 | +1.00(+7.66%) |
Sep 09, 2008 | 13.68 | 13.94 | 12.91 | 13.01 | 11,936,584 | -0.69(-5.01%) |
Sep 08, 2008 | 13.93 | 13.99 | 13.08 | 13.69 | 13,223,767 | +0.10(+0.73%) |
Sep 05, 2008 | 13.17 | 13.65 | 13.05 | 13.59 | 0 | +0.14(+1.02%) |
Sep 04, 2008 | 13.34 | 13.56 | 13.09 | 13.46 | 9,500,486 | -0.02(-0.15%) |
Sep 03, 2008 | 13.70 | 13.96 | 13.30 | 13.48 | 7,802,727 | -0.29(-2.12%) |
Sep 02, 2008 | 14.11 | 14.35 | 13.71 | 13.77 | 6,197,501 | -0.22(-1.55%) |
Aug 29, 2008 | 14.15 | 14.23 | 13.89 | 13.99 | 5,174,174 | -0.42(-2.91%) |
Aug 28, 2008 | 14.24 | 14.43 | 14.15 | 14.41 | 4,921,008 | +0.17(+1.21%) |
Aug 27, 2008 | 14.11 | 14.44 | 14.04 | 14.23 | 9,672,046 | +0.11(+0.80%) |
Aug 26, 2008 | 14.47 | 14.53 | 13.83 | 14.12 | 16,382,540 | +0.01(+0.05%) |
Aug 25, 2008 | 13.75 | 14.34 | 13.75 | 14.11 | 11,985,760 | +0.14(+1.00%) |
Aug 22, 2008 | 13.57 | 14.17 | 13.43 | 13.97 | 23,210,936 | +0.68(+5.11%) |
Aug 21, 2008 | 14.60 | 14.60 | 13.17 | 13.30 | 56,083,420 | -3.01(-18.45%) |
Aug 20, 2008 | 16.73 | 16.73 | 16.17 | 16.30 | 12,483,830 | -0.04(-0.27%) |
Aug 19, 2008 | 16.07 | 16.49 | 16.04 | 16.35 | 5,144,175 | +0.21(+1.30%) |
Aug 18, 2008 | 16.56 | 16.63 | 15.96 | 16.14 | 5,618,606 | -0.42(-2.52%) |
Aug 15, 2008 | 16.92 | 17.10 | 16.38 | 16.56 | 0 | -0.23(-1.35%) |
Aug 14, 2008 | 17.00 | 17.06 | 16.61 | 16.78 | 8,943,499 | -0.48(-2.79%) |
Aug 13, 2008 | 17.44 | 17.50 | 17.12 | 17.26 | 7,047,494 | -0.29(-1.66%) |
Aug 12, 2008 | 17.50 | 17.73 | 17.36 | 17.56 | 5,038,625 | -0.03(-0.16%) |
Aug 11, 2008 | 17.44 | 17.91 | 17.30 | 17.58 | 6,165,683 | +0.21(+1.21%) |
Aug 08, 2008 | 16.89 | 17.52 | 16.73 | 17.37 | 8,321,003 | +0.49(+2.91%) |
Aug 07, 2008 | 17.11 | 17.31 | 16.79 | 16.88 | 3,810,871 | -0.23(-1.37%) |
Aug 06, 2008 | 16.94 | 17.18 | 16.70 | 17.12 | 4,930,312 | +0.09(+0.51%) |
Aug 05, 2008 | 16.27 | 17.13 | 16.25 | 17.03 | 6,582,511 | +0.79(+4.86%) |
Aug 04, 2008 | 16.04 | 16.27 | 15.78 | 16.24 | 5,251,771 | +0.19(+1.18%) |