Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.299 | 9.965 | 9.058 | 9.844 | 24,234,042 | +0.36(+3.80%) |
Oct 30, 2008 | 8.401 | 9.558 | 8.401 | 9.484 | 32,503,144 | +1.18(+14.14%) |
Oct 29, 2008 | 8.318 | 9.225 | 8.161 | 8.309 | 20,860,926 | -0.27(-3.13%) |
Oct 28, 2008 | 7.402 | 8.605 | 7.078 | 8.577 | 18,616,072 | +1.36(+18.85%) |
Oct 27, 2008 | 7.420 | 7.698 | 7.208 | 7.217 | 15,232,688 | -0.62(-7.91%) |
Oct 24, 2008 | 7.550 | 8.216 | 7.328 | 7.837 | 20,308,196 | -0.49(-5.89%) |
Oct 23, 2008 | 7.883 | 8.383 | 7.615 | 8.327 | 22,819,472 | +0.50(+6.38%) |
Oct 22, 2008 | 8.003 | 8.355 | 7.578 | 7.827 | 22,295,060 | -0.69(-8.14%) |
Oct 21, 2008 | 8.808 | 8.882 | 8.429 | 8.521 | 14,067,461 | -0.43(-4.76%) |
Oct 20, 2008 | 8.623 | 9.188 | 8.540 | 8.947 | 19,242,188 | +0.55(+6.50%) |
Oct 17, 2008 | 8.123 | 8.753 | 8.031 | 8.401 | 17,288,398 | -0.24(-2.78%) |
Oct 16, 2008 | 7.938 | 8.669 | 7.568 | 8.642 | 23,012,938 | +0.73(+9.24%) |
Oct 15, 2008 | 8.771 | 9.076 | 7.874 | 7.911 | 18,220,494 | -1.21(-13.29%) |
Oct 14, 2008 | 9.835 | 10.18 | 8.716 | 9.123 | 23,296,110 | -0.19(-1.99%) |
Oct 13, 2008 | 8.198 | 9.382 | 7.929 | 9.308 | 23,615,060 | +1.60(+20.77%) |
Oct 10, 2008 | 7.938 | 8.484 | 7.069 | 7.707 | 38,373,808 | -0.63(-7.55%) |
Oct 09, 2008 | 9.299 | 9.844 | 8.336 | 8.336 | 31,400,712 | -0.89(-9.63%) |
Oct 08, 2008 | 9.049 | 9.678 | 8.780 | 9.225 | 25,804,466 | -0.06(-0.60%) |
Oct 07, 2008 | 10.07 | 10.16 | 9.262 | 9.280 | 18,744,690 | -0.59(-6.00%) |
Oct 06, 2008 | 9.706 | 10.15 | 9.410 | 9.872 | 24,841,676 | -0.20(-2.02%) |
Oct 03, 2008 | 10.50 | 10.71 | 10.03 | 10.08 | 16,649,312 | -0.30(-2.85%) |
Oct 02, 2008 | 10.95 | 11.01 | 10.35 | 10.37 | 15,786,281 | -0.66(-5.96%) |
Oct 01, 2008 | 10.95 | 11.18 | 10.79 | 11.03 | 10,183,442 | -0.06(-0.58%) |
Sep 30, 2008 | 11.08 | 11.21 | 10.90 | 11.09 | 15,676,903 | +0.20(+1.87%) |
Sep 29, 2008 | 11.82 | 12.11 | 10.54 | 10.89 | 23,735,030 | -1.16(-9.60%) |
Sep 26, 2008 | 12.12 | 12.17 | 11.80 | 12.05 | 12,087,839 | -0.07(-0.61%) |
Sep 25, 2008 | 11.81 | 12.26 | 11.72 | 12.12 | 11,200,165 | +0.48(+4.13%) |
Sep 24, 2008 | 11.94 | 11.94 | 11.55 | 11.64 | 14,119,772 | -0.26(-2.18%) |
Sep 23, 2008 | 11.97 | 12.19 | 11.57 | 11.90 | 12,231,155 | -0.06(-0.54%) |
Sep 22, 2008 | 12.63 | 12.64 | 11.85 | 11.96 | 13,272,845 | -0.74(-5.83%) |
Sep 19, 2008 | 12.07 | 13.32 | 12.07 | 12.70 | 28,346,112 | +0.64(+5.29%) |
Sep 18, 2008 | 11.69 | 12.20 | 11.48 | 12.06 | 21,178,252 | +0.54(+4.66%) |
Sep 17, 2008 | 12.19 | 12.20 | 11.41 | 11.53 | 26,061,376 | -0.77(-6.25%) |
Sep 16, 2008 | 12.18 | 12.43 | 11.94 | 12.30 | 16,326,149 | -0.26(-2.06%) |
Sep 15, 2008 | 12.48 | 12.94 | 12.47 | 12.56 | 18,674,976 | -0.52(-3.96%) |
Sep 12, 2008 | 12.95 | 13.10 | 12.85 | 13.07 | 13,358,338 | +0.03(+0.21%) |
Sep 11, 2008 | 12.67 | 13.05 | 12.53 | 13.05 | 13,620,327 | +0.28(+2.17%) |
Sep 10, 2008 | 12.95 | 12.95 | 12.58 | 12.77 | 15,007,338 | +0.05(+0.36%) |
Sep 09, 2008 | 13.10 | 13.23 | 12.72 | 12.72 | 13,113,209 | -0.24(-1.86%) |
Sep 08, 2008 | 12.81 | 12.96 | 12.61 | 12.96 | 14,725,029 | +0.56(+4.55%) |
Sep 05, 2008 | 12.63 | 12.63 | 12.27 | 12.40 | 10,604,744 | -0.23(-1.83%) |
Sep 04, 2008 | 13.07 | 13.12 | 12.48 | 12.63 | 17,200,852 | -0.47(-3.60%) |
Sep 03, 2008 | 13.13 | 13.21 | 12.91 | 13.10 | 12,397,168 | +0.00(+0.00%) |
Sep 02, 2008 | 13.22 | 13.45 | 13.01 | 13.10 | 12,861,811 | +0.00(+0.00%) |
Aug 29, 2008 | 12.99 | 13.17 | 12.86 | 13.10 | 11,138,451 | -0.02(-0.14%) |
Aug 28, 2008 | 12.72 | 13.13 | 12.68 | 13.12 | 14,526,051 | +0.43(+3.43%) |
Aug 27, 2008 | 12.64 | 12.73 | 12.50 | 12.68 | 8,345,408 | +0.04(+0.29%) |
Aug 26, 2008 | 12.62 | 12.82 | 12.51 | 12.65 | 10,867,923 | -0.02(-0.15%) |
Aug 25, 2008 | 12.79 | 12.89 | 12.62 | 12.67 | 11,018,048 | -0.15(-1.15%) |
Aug 22, 2008 | 12.53 | 12.90 | 12.51 | 12.81 | 10,904,022 | +0.35(+2.82%) |
Aug 21, 2008 | 12.20 | 12.49 | 12.19 | 12.46 | 12,025,152 | +0.06(+0.52%) |
Aug 20, 2008 | 12.44 | 12.55 | 12.27 | 12.40 | 9,459,728 | -0.05(-0.37%) |
Aug 19, 2008 | 12.65 | 12.67 | 12.30 | 12.44 | 10,315,626 | -0.23(-1.82%) |
Aug 18, 2008 | 12.92 | 13.04 | 12.61 | 12.68 | 7,988,955 | -0.19(-1.51%) |
Aug 15, 2008 | 12.86 | 13.07 | 12.66 | 12.87 | 13,639,350 | -0.02(-0.14%) |
Aug 14, 2008 | 12.53 | 13.10 | 12.37 | 12.89 | 17,091,690 | +0.24(+1.90%) |
Aug 13, 2008 | 12.43 | 12.74 | 12.23 | 12.65 | 18,571,218 | +0.20(+1.64%) |
Aug 12, 2008 | 12.66 | 12.76 | 12.34 | 12.44 | 18,953,826 | -0.21(-1.68%) |
Aug 11, 2008 | 12.73 | 12.85 | 12.54 | 12.66 | 14,466,822 | -0.15(-1.16%) |
Aug 08, 2008 | 12.41 | 12.85 | 12.41 | 12.81 | 14,619,109 | +0.33(+2.67%) |
Aug 07, 2008 | 12.98 | 13.02 | 12.36 | 12.47 | 24,557,530 | -0.42(-3.23%) |
Aug 06, 2008 | 14.45 | 14.45 | 12.65 | 12.89 | 25,522,266 | -0.75(-5.50%) |
Aug 05, 2008 | 13.32 | 13.64 | 13.18 | 13.64 | 18,085,176 | +0.61(+4.69%) |