Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.419 | 7.080 | 6.279 | 6.800 | 10,064,185 | +0.34(+5.30%) |
Oct 30, 2008 | 6.318 | 6.590 | 6.154 | 6.458 | 9,287,794 | +0.31(+5.06%) |
Oct 29, 2008 | 6.100 | 6.248 | 5.761 | 6.147 | 14,307,827 | -0.08(-1.25%) |
Oct 28, 2008 | 6.357 | 6.442 | 4.443 | 6.224 | 35,910,828 | +0.01(+0.13%) |
Oct 27, 2008 | 7.493 | 7.617 | 6.217 | 6.217 | 13,788,741 | -1.28(-17.12%) |
Oct 24, 2008 | 7.493 | 7.889 | 7.391 | 7.500 | 7,929,046 | -0.60(-7.40%) |
Oct 23, 2008 | 7.874 | 8.154 | 7.547 | 8.099 | 9,533,067 | +0.27(+3.48%) |
Oct 22, 2008 | 8.255 | 8.434 | 7.617 | 7.827 | 7,493,945 | -0.65(-7.71%) |
Oct 21, 2008 | 8.722 | 8.994 | 8.442 | 8.481 | 4,754,868 | -0.65(-7.08%) |
Oct 20, 2008 | 8.582 | 9.142 | 8.457 | 9.126 | 7,313,583 | +0.53(+6.15%) |
Oct 17, 2008 | 7.570 | 8.971 | 7.570 | 8.597 | 7,083,317 | +0.26(+3.08%) |
Oct 16, 2008 | 8.224 | 8.418 | 7.788 | 8.341 | 9,643,455 | +0.12(+1.52%) |
Oct 15, 2008 | 9.010 | 9.010 | 8.201 | 8.216 | 5,707,311 | -0.96(-10.51%) |
Oct 14, 2008 | 9.461 | 9.477 | 8.815 | 9.181 | 8,775,247 | +0.15(+1.64%) |
Oct 13, 2008 | 8.675 | 9.056 | 8.271 | 9.033 | 4,873,388 | +0.83(+10.15%) |
Oct 10, 2008 | 8.177 | 8.691 | 7.640 | 8.201 | 12,136,565 | -0.13(-1.59%) |
Oct 09, 2008 | 8.916 | 9.399 | 8.333 | 8.333 | 8,737,416 | -0.38(-4.38%) |
Oct 08, 2008 | 8.411 | 9.025 | 8.201 | 8.714 | 7,802,410 | +0.12(+1.36%) |
Oct 07, 2008 | 9.243 | 9.453 | 8.566 | 8.597 | 7,310,688 | -0.54(-5.96%) |
Oct 06, 2008 | 8.846 | 9.313 | 8.527 | 9.142 | 9,694,649 | +0.05(+0.60%) |
Oct 03, 2008 | 9.733 | 9.943 | 9.002 | 9.088 | 0 | -0.48(-5.04%) |
Oct 02, 2008 | 9.982 | 10.01 | 9.523 | 9.570 | 5,436,618 | -0.44(-4.43%) |
Oct 01, 2008 | 9.165 | 10.18 | 9.095 | 10.01 | 7,656,633 | +0.72(+7.79%) |
Sep 30, 2008 | 9.041 | 9.321 | 8.753 | 9.290 | 7,805,109 | +0.54(+6.23%) |
Sep 29, 2008 | 9.866 | 9.889 | 8.535 | 8.745 | 10,584,797 | -1.13(-11.43%) |
Sep 26, 2008 | 9.967 | 10.22 | 9.819 | 9.873 | 0 | -0.32(-3.13%) |
Sep 25, 2008 | 8.994 | 10.37 | 8.994 | 10.19 | 13,863,134 | +0.75(+7.91%) |
Sep 24, 2008 | 9.998 | 10.01 | 9.228 | 9.445 | 15,745,776 | -0.53(-5.30%) |
Sep 23, 2008 | 10.15 | 10.28 | 9.959 | 9.975 | 6,494,856 | -0.12(-1.23%) |
Sep 22, 2008 | 10.08 | 10.46 | 10.04 | 10.10 | 6,385,492 | -0.12(-1.14%) |
Sep 19, 2008 | 10.60 | 10.95 | 9.959 | 10.22 | 0 | +0.12(+1.16%) |
Sep 18, 2008 | 9.936 | 10.13 | 9.644 | 10.10 | 8,669,093 | +0.27(+2.77%) |
Sep 17, 2008 | 9.951 | 10.14 | 9.733 | 9.827 | 9,608,050 | -0.33(-3.29%) |
Sep 16, 2008 | 9.967 | 10.25 | 9.726 | 10.16 | 8,112,471 | +0.05(+0.46%) |
Sep 15, 2008 | 10.50 | 10.50 | 9.811 | 10.11 | 8,008,801 | -0.38(-3.63%) |
Sep 12, 2008 | 10.27 | 10.54 | 10.25 | 10.50 | 7,252,374 | +0.12(+1.12%) |
Sep 11, 2008 | 9.998 | 10.49 | 9.928 | 10.38 | 14,515,606 | +0.19(+1.83%) |
Sep 10, 2008 | 9.842 | 10.25 | 9.632 | 10.19 | 45,042,068 | +0.06(+0.61%) |
Sep 09, 2008 | 10.63 | 10.64 | 10.05 | 10.13 | 12,557,409 | -0.56(-5.24%) |
Sep 08, 2008 | 11.27 | 11.28 | 10.64 | 10.69 | 7,915,551 | -0.38(-3.44%) |
Sep 05, 2008 | 10.67 | 11.08 | 10.61 | 11.07 | 0 | +0.27(+2.52%) |
Sep 04, 2008 | 11.24 | 11.28 | 10.78 | 10.80 | 6,536,523 | -1.01(-8.56%) |
Sep 03, 2008 | 11.58 | 11.90 | 11.52 | 11.81 | 6,533,966 | +0.22(+1.88%) |
Sep 02, 2008 | 11.30 | 11.87 | 11.30 | 11.59 | 4,355,903 | +0.30(+2.62%) |
Aug 29, 2008 | 11.54 | 11.66 | 11.20 | 11.30 | 0 | -0.37(-3.14%) |
Aug 28, 2008 | 12.01 | 12.14 | 11.56 | 11.66 | 6,099,332 | -0.28(-2.35%) |
Aug 27, 2008 | 12.04 | 12.04 | 11.76 | 11.94 | 3,590,345 | +0.08(+0.66%) |
Aug 26, 2008 | 12.66 | 12.66 | 11.83 | 11.87 | 4,913,940 | -0.75(-5.92%) |
Aug 25, 2008 | 12.50 | 12.71 | 12.36 | 12.61 | 2,814,403 | +0.16(+1.25%) |
Aug 22, 2008 | 12.78 | 12.96 | 12.36 | 12.46 | 0 | -0.22(-1.72%) |
Aug 21, 2008 | 12.56 | 12.86 | 12.53 | 12.67 | 3,926,140 | -0.03(-0.24%) |
Aug 20, 2008 | 12.53 | 12.82 | 12.35 | 12.71 | 4,054,190 | +0.23(+1.81%) |
Aug 19, 2008 | 12.81 | 12.84 | 12.38 | 12.48 | 3,211,388 | -0.36(-2.79%) |
Aug 18, 2008 | 13.10 | 13.27 | 12.78 | 12.84 | 2,558,901 | -0.19(-1.49%) |
Aug 15, 2008 | 13.24 | 13.41 | 12.90 | 13.03 | 0 | -0.08(-0.59%) |
Aug 14, 2008 | 12.72 | 13.27 | 12.55 | 13.11 | 4,848,527 | +0.36(+2.81%) |
Aug 13, 2008 | 13.21 | 13.34 | 12.62 | 12.75 | 7,176,443 | -0.53(-3.98%) |
Aug 12, 2008 | 13.10 | 13.65 | 13.06 | 13.28 | 4,985,066 | +0.14(+1.07%) |
Aug 11, 2008 | 12.64 | 13.14 | 12.48 | 13.14 | 5,221,398 | +0.45(+3.56%) |
Aug 08, 2008 | 12.39 | 12.80 | 12.24 | 12.69 | 3,797,073 | +0.37(+3.03%) |
Aug 07, 2008 | 12.76 | 12.86 | 12.31 | 12.32 | 4,946,833 | -0.45(-3.53%) |
Aug 06, 2008 | 12.59 | 12.84 | 12.55 | 12.77 | 5,148,518 | +0.19(+1.55%) |
Aug 05, 2008 | 11.78 | 12.76 | 11.78 | 12.57 | 8,117,018 | +0.91(+7.81%) |
Aug 04, 2008 | 11.47 | 11.83 | 11.32 | 11.66 | 4,547,399 | +0.09(+0.81%) |