Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.766 | 7.606 | 6.683 | 7.435 | 1,993,713 | +0.69(+10.15%) |
Oct 30, 2008 | 6.661 | 6.791 | 6.407 | 6.750 | 2,136,693 | +0.28(+4.31%) |
Oct 29, 2008 | 6.230 | 6.708 | 6.191 | 6.471 | 2,165,061 | +0.24(+3.92%) |
Oct 28, 2008 | 5.868 | 6.287 | 5.652 | 6.226 | 2,198,966 | +0.51(+9.00%) |
Oct 27, 2008 | 6.027 | 6.144 | 5.709 | 5.713 | 1,454,091 | -0.54(-8.58%) |
Oct 24, 2008 | 5.709 | 6.496 | 5.402 | 6.249 | 1,899,128 | -0.07(-1.10%) |
Oct 23, 2008 | 6.585 | 6.867 | 5.827 | 6.318 | 2,609,739 | -0.48(-7.09%) |
Oct 22, 2008 | 7.165 | 7.295 | 6.636 | 6.800 | 1,534,360 | -0.45(-6.17%) |
Oct 21, 2008 | 7.498 | 7.873 | 7.213 | 7.248 | 1,881,410 | -0.31(-4.07%) |
Oct 20, 2008 | 7.984 | 7.984 | 7.283 | 7.555 | 1,632,167 | -0.15(-1.89%) |
Oct 17, 2008 | 7.559 | 8.101 | 7.479 | 7.701 | 1,631,376 | +0.01(+0.08%) |
Oct 16, 2008 | 7.980 | 8.088 | 6.661 | 7.695 | 3,326,034 | -0.39(-4.86%) |
Oct 15, 2008 | 9.138 | 9.138 | 8.088 | 8.088 | 1,980,030 | -0.93(-10.31%) |
Oct 14, 2008 | 9.392 | 9.753 | 8.726 | 9.018 | 2,342,166 | +0.09(+0.99%) |
Oct 13, 2008 | 8.748 | 9.084 | 8.301 | 8.929 | 2,339,127 | +1.19(+15.37%) |
Oct 10, 2008 | 7.298 | 8.348 | 5.630 | 7.739 | 5,361,373 | -0.08(-1.01%) |
Oct 09, 2008 | 10.09 | 10.09 | 7.378 | 7.819 | 3,052,578 | -1.79(-18.65%) |
Oct 08, 2008 | 9.405 | 10.18 | 9.059 | 9.611 | 6,598,046 | -0.19(-1.91%) |
Oct 07, 2008 | 11.03 | 11.25 | 9.516 | 9.798 | 2,405,807 | -1.22(-11.11%) |
Oct 06, 2008 | 10.46 | 11.02 | 9.008 | 11.02 | 5,718,755 | +0.43(+4.04%) |
Oct 03, 2008 | 11.06 | 11.62 | 10.51 | 10.59 | 2,491,552 | -0.41(-3.75%) |
Oct 02, 2008 | 11.58 | 12.34 | 10.98 | 11.01 | 1,371,518 | -0.42(-3.66%) |
Oct 01, 2008 | 11.45 | 11.74 | 11.35 | 11.43 | 1,618,311 | -0.31(-2.67%) |
Sep 30, 2008 | 12.36 | 12.45 | 11.43 | 11.74 | 2,232,107 | -0.42(-3.49%) |
Sep 29, 2008 | 12.53 | 13.78 | 11.10 | 12.16 | 2,504,002 | -0.49(-3.84%) |
Sep 26, 2008 | 12.77 | 12.85 | 12.37 | 12.65 | 0 | -0.55(-4.16%) |
Sep 25, 2008 | 12.77 | 13.23 | 12.77 | 13.20 | 1,145,338 | +0.19(+1.49%) |
Sep 24, 2008 | 13.30 | 13.30 | 12.77 | 13.00 | 1,323,146 | -0.03(-0.19%) |
Sep 23, 2008 | 12.86 | 13.08 | 12.68 | 13.03 | 1,248,687 | +0.15(+1.18%) |
Sep 22, 2008 | 12.93 | 13.23 | 12.59 | 12.88 | 2,127,459 | -0.05(-0.37%) |
Sep 19, 2008 | 14.27 | 18.11 | 12.43 | 12.93 | 0 | +0.65(+5.30%) |
Sep 18, 2008 | 10.47 | 12.67 | 10.20 | 12.28 | 9,214,280 | +1.55(+14.43%) |
Sep 17, 2008 | 13.24 | 13.24 | 10.15 | 10.73 | 5,922,702 | -2.42(-18.39%) |
Sep 16, 2008 | 12.33 | 13.31 | 12.17 | 13.14 | 5,149,374 | -0.17(-1.26%) |
Sep 15, 2008 | 13.48 | 13.95 | 13.11 | 13.31 | 3,679,301 | -0.98(-6.86%) |
Sep 12, 2008 | 14.82 | 14.93 | 14.21 | 14.29 | 2,369,103 | -0.54(-3.61%) |
Sep 11, 2008 | 14.75 | 15.18 | 14.46 | 14.83 | 3,458,436 | -0.37(-2.42%) |
Sep 10, 2008 | 16.00 | 16.15 | 14.97 | 15.20 | 3,769,135 | -0.86(-5.37%) |
Sep 09, 2008 | 17.22 | 17.27 | 15.95 | 16.06 | 1,702,353 | -1.09(-6.36%) |
Sep 08, 2008 | 16.62 | 17.21 | 16.61 | 17.15 | 1,846,701 | +0.86(+5.28%) |
Sep 05, 2008 | 16.32 | 16.53 | 15.95 | 16.29 | 0 | -0.14(-0.83%) |
Sep 04, 2008 | 17.08 | 17.30 | 16.34 | 16.43 | 1,023,100 | -0.69(-4.00%) |
Sep 03, 2008 | 17.24 | 17.36 | 16.95 | 17.11 | 1,002,714 | -0.11(-0.64%) |
Sep 02, 2008 | 17.32 | 17.53 | 17.04 | 17.22 | 846,736 | +0.02(+0.13%) |
Aug 29, 2008 | 17.34 | 17.46 | 17.16 | 17.20 | 530,602 | -0.22(-1.26%) |
Aug 28, 2008 | 16.95 | 17.48 | 16.73 | 17.42 | 1,619,887 | +0.55(+3.23%) |
Aug 27, 2008 | 16.53 | 17.03 | 16.43 | 16.87 | 564,408 | +0.23(+1.41%) |
Aug 26, 2008 | 16.53 | 16.66 | 16.39 | 16.64 | 531,655 | -0.02(-0.13%) |
Aug 25, 2008 | 16.86 | 16.87 | 16.51 | 16.66 | 581,531 | -0.30(-1.76%) |
Aug 22, 2008 | 16.81 | 17.00 | 16.51 | 16.96 | 1,275,360 | +0.37(+2.22%) |
Aug 21, 2008 | 16.58 | 16.74 | 16.43 | 16.59 | 804,792 | -0.24(-1.41%) |
Aug 20, 2008 | 16.49 | 16.91 | 16.18 | 16.83 | 1,251,080 | +0.52(+3.19%) |
Aug 19, 2008 | 16.49 | 16.49 | 15.91 | 16.31 | 715,131 | -0.14(-0.87%) |
Aug 18, 2008 | 16.95 | 16.95 | 16.37 | 16.45 | 743,764 | -0.30(-1.78%) |
Aug 15, 2008 | 16.90 | 17.20 | 16.59 | 16.75 | 0 | -0.03(-0.15%) |
Aug 14, 2008 | 16.26 | 16.84 | 16.02 | 16.78 | 875,416 | +0.55(+3.40%) |
Aug 13, 2008 | 16.81 | 16.90 | 16.06 | 16.22 | 1,399,171 | -0.59(-3.53%) |
Aug 12, 2008 | 17.00 | 17.08 | 16.52 | 16.82 | 855,699 | -0.23(-1.36%) |
Aug 11, 2008 | 17.29 | 17.72 | 16.98 | 17.05 | 1,735,287 | -0.13(-0.78%) |
Aug 08, 2008 | 16.04 | 17.34 | 16.04 | 17.18 | 1,382,947 | +0.87(+5.35%) |
Aug 07, 2008 | 16.73 | 16.77 | 16.18 | 16.31 | 1,371,345 | -0.75(-4.37%) |
Aug 06, 2008 | 16.81 | 17.11 | 16.69 | 17.05 | 1,082,258 | -0.14(-0.79%) |
Aug 05, 2008 | 16.45 | 17.29 | 16.42 | 17.19 | 1,725,740 | +0.84(+5.14%) |
Aug 04, 2008 | 16.62 | 16.77 | 16.14 | 16.35 | 1,532,711 | -0.14(-0.87%) |