Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.339 | 7.871 | 7.101 | 7.689 | 24,784,640 | +0.39(+5.40%) |
Oct 30, 2008 | 7.233 | 7.508 | 6.926 | 7.295 | 25,034,176 | +0.39(+5.71%) |
Oct 29, 2008 | 6.376 | 7.502 | 6.100 | 6.901 | 27,964,406 | +0.43(+6.67%) |
Oct 28, 2008 | 5.825 | 6.469 | 5.550 | 6.469 | 19,821,696 | +0.89(+15.92%) |
Oct 27, 2008 | 5.481 | 5.994 | 5.456 | 5.581 | 13,336,674 | -0.04(-0.78%) |
Oct 24, 2008 | 5.575 | 5.956 | 5.437 | 5.625 | 16,725,802 | -0.39(-6.45%) |
Oct 23, 2008 | 5.756 | 6.056 | 5.387 | 6.013 | 26,178,490 | +0.30(+5.26%) |
Oct 22, 2008 | 6.163 | 6.238 | 5.412 | 5.712 | 17,809,368 | -0.66(-10.40%) |
Oct 21, 2008 | 6.576 | 6.745 | 6.332 | 6.376 | 15,225,083 | -0.34(-5.12%) |
Oct 20, 2008 | 6.200 | 6.751 | 6.194 | 6.720 | 18,579,290 | +0.56(+9.15%) |
Oct 17, 2008 | 6.444 | 6.476 | 6.119 | 6.157 | 22,947,050 | -0.13(-2.09%) |
Oct 16, 2008 | 5.637 | 6.288 | 4.786 | 6.288 | 41,748,124 | +0.87(+16.05%) |
Oct 15, 2008 | 6.444 | 6.538 | 5.374 | 5.418 | 28,775,048 | -1.15(-17.52%) |
Oct 14, 2008 | 7.370 | 7.489 | 6.244 | 6.569 | 28,515,210 | -0.34(-4.89%) |
Oct 13, 2008 | 6.945 | 7.007 | 6.269 | 6.907 | 24,472,520 | +0.70(+11.29%) |
Oct 10, 2008 | 6.269 | 7.170 | 5.775 | 6.207 | 54,930,116 | -0.96(-13.44%) |
Oct 09, 2008 | 8.559 | 8.559 | 7.058 | 7.170 | 19,628,338 | -1.19(-14.22%) |
Oct 08, 2008 | 8.146 | 8.759 | 7.940 | 8.359 | 24,374,268 | -0.21(-2.48%) |
Oct 07, 2008 | 9.573 | 9.735 | 8.572 | 8.572 | 20,654,628 | -0.80(-8.54%) |
Oct 06, 2008 | 9.204 | 9.479 | 8.672 | 9.372 | 24,785,822 | -0.13(-1.38%) |
Oct 03, 2008 | 10.34 | 10.46 | 9.391 | 9.504 | 18,064,820 | -0.64(-6.29%) |
Oct 02, 2008 | 10.71 | 10.86 | 10.03 | 10.14 | 15,340,031 | -0.69(-6.36%) |
Oct 01, 2008 | 10.78 | 11.15 | 10.67 | 10.83 | 15,610,452 | -0.42(-3.73%) |
Sep 30, 2008 | 10.97 | 11.26 | 10.74 | 11.25 | 17,848,674 | +0.44(+4.05%) |
Sep 29, 2008 | 11.98 | 11.98 | 10.46 | 10.81 | 17,366,656 | -1.33(-10.93%) |
Sep 26, 2008 | 11.49 | 12.16 | 11.20 | 12.14 | 0 | +0.31(+2.65%) |
Sep 25, 2008 | 11.28 | 12.07 | 11.12 | 11.83 | 16,239,137 | +0.71(+6.36%) |
Sep 24, 2008 | 11.14 | 11.44 | 10.99 | 11.12 | 11,679,308 | +0.01(+0.11%) |
Sep 23, 2008 | 11.54 | 11.82 | 11.06 | 11.11 | 12,870,707 | -0.42(-3.64%) |
Sep 22, 2008 | 12.32 | 12.40 | 11.47 | 11.52 | 11,167,005 | -0.96(-7.72%) |
Sep 19, 2008 | 13.20 | 14.23 | 12.08 | 12.49 | 0 | +0.03(+0.25%) |
Sep 18, 2008 | 11.79 | 12.51 | 11.26 | 12.46 | 20,447,190 | +0.85(+7.33%) |
Sep 17, 2008 | 12.61 | 12.68 | 11.57 | 11.61 | 17,934,540 | -1.01(-8.03%) |
Sep 16, 2008 | 11.85 | 12.81 | 11.57 | 12.62 | 19,624,124 | +0.44(+3.65%) |
Sep 15, 2008 | 12.46 | 13.09 | 12.18 | 12.18 | 21,553,936 | -0.84(-6.49%) |
Sep 12, 2008 | 13.48 | 13.54 | 12.72 | 13.02 | 17,257,074 | -0.65(-4.76%) |
Sep 11, 2008 | 13.21 | 13.71 | 13.18 | 13.67 | 13,128,453 | -0.02(-0.14%) |
Sep 10, 2008 | 13.90 | 13.90 | 13.25 | 13.69 | 13,150,160 | +0.05(+0.37%) |
Sep 09, 2008 | 13.95 | 14.37 | 13.55 | 13.64 | 25,488,864 | -0.36(-2.59%) |
Sep 08, 2008 | 13.81 | 14.06 | 13.45 | 14.00 | 17,001,182 | +0.81(+6.17%) |
Sep 05, 2008 | 12.75 | 13.32 | 12.40 | 13.19 | 0 | +0.24(+1.88%) |
Sep 04, 2008 | 13.66 | 13.66 | 12.93 | 12.95 | 11,995,933 | -0.75(-5.48%) |
Sep 03, 2008 | 13.68 | 13.80 | 13.22 | 13.70 | 12,920,511 | +0.17(+1.25%) |
Sep 02, 2008 | 13.12 | 13.96 | 13.12 | 13.53 | 14,778,214 | +0.50(+3.84%) |
Aug 29, 2008 | 12.91 | 13.05 | 12.65 | 13.03 | 7,987,262 | +0.11(+0.82%) |
Aug 28, 2008 | 12.44 | 12.92 | 12.41 | 12.92 | 8,937,312 | +0.60(+4.88%) |
Aug 27, 2008 | 12.07 | 12.48 | 12.03 | 12.32 | 5,736,809 | +0.12(+0.97%) |
Aug 26, 2008 | 12.32 | 12.42 | 11.92 | 12.20 | 7,746,647 | -0.04(-0.36%) |
Aug 25, 2008 | 12.43 | 12.58 | 12.19 | 12.24 | 6,620,965 | -0.35(-2.78%) |
Aug 22, 2008 | 12.31 | 12.64 | 12.21 | 12.59 | 8,515,836 | +0.43(+3.55%) |
Aug 21, 2008 | 12.03 | 12.26 | 11.71 | 12.16 | 11,478,921 | -0.14(-1.17%) |
Aug 20, 2008 | 12.39 | 12.74 | 12.19 | 12.31 | 16,995,968 | -0.41(-3.20%) |
Aug 19, 2008 | 13.30 | 13.58 | 12.55 | 12.71 | 15,276,759 | -0.94(-6.87%) |
Aug 18, 2008 | 13.56 | 13.97 | 13.30 | 13.65 | 14,710,646 | +0.21(+1.54%) |
Aug 15, 2008 | 13.16 | 13.70 | 13.14 | 13.45 | 0 | +0.17(+1.27%) |
Aug 14, 2008 | 13.00 | 13.86 | 12.79 | 13.28 | 20,260,552 | +0.35(+2.71%) |
Aug 13, 2008 | 12.37 | 13.10 | 12.11 | 12.93 | 24,583,040 | +0.24(+1.92%) |
Aug 12, 2008 | 13.40 | 13.50 | 12.44 | 12.68 | 18,726,788 | -0.86(-6.37%) |
Aug 11, 2008 | 13.05 | 14.05 | 12.86 | 13.55 | 26,682,290 | +0.58(+4.44%) |
Aug 08, 2008 | 11.61 | 13.08 | 11.60 | 12.97 | 13,254,996 | +1.13(+9.57%) |
Aug 07, 2008 | 12.23 | 12.23 | 11.57 | 11.84 | 9,118,555 | -0.48(-3.86%) |
Aug 06, 2008 | 12.24 | 12.38 | 11.82 | 12.31 | 10,029,201 | +0.12(+0.98%) |
Aug 05, 2008 | 11.26 | 12.30 | 11.26 | 12.19 | 16,976,010 | +1.00(+8.94%) |
Aug 04, 2008 | 11.28 | 11.41 | 11.01 | 11.19 | 11,656,796 | -0.18(-1.54%) |