Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.917 | 7.777 | 6.833 | 7.602 | 1,949,981 | +0.70(+10.15%) |
Oct 30, 2008 | 6.810 | 6.943 | 6.551 | 6.901 | 2,089,824 | +0.29(+4.31%) |
Oct 29, 2008 | 6.369 | 6.859 | 6.330 | 6.616 | 2,117,571 | +0.25(+3.92%) |
Oct 28, 2008 | 6.000 | 6.428 | 5.779 | 6.366 | 2,150,731 | +0.53(+8.99%) |
Oct 27, 2008 | 6.162 | 6.282 | 5.837 | 5.841 | 1,422,196 | -0.55(-8.58%) |
Oct 24, 2008 | 5.837 | 6.642 | 5.523 | 6.389 | 1,857,471 | -0.07(-1.10%) |
Oct 23, 2008 | 6.732 | 7.021 | 5.957 | 6.460 | 2,552,494 | -0.49(-7.09%) |
Oct 22, 2008 | 7.326 | 7.459 | 6.784 | 6.953 | 1,500,704 | -0.46(-6.17%) |
Oct 21, 2008 | 7.666 | 8.049 | 7.375 | 7.410 | 1,840,141 | -0.31(-4.07%) |
Oct 20, 2008 | 8.163 | 8.163 | 7.446 | 7.725 | 1,596,365 | -0.15(-1.89%) |
Oct 17, 2008 | 7.728 | 8.283 | 7.647 | 7.874 | 1,595,591 | +0.01(+0.08%) |
Oct 16, 2008 | 8.159 | 8.270 | 6.810 | 7.867 | 3,253,077 | -0.40(-4.86%) |
Oct 15, 2008 | 9.343 | 9.343 | 8.270 | 8.270 | 1,936,598 | -0.95(-10.31%) |
Oct 14, 2008 | 9.602 | 9.972 | 8.921 | 9.220 | 2,290,791 | +0.09(+0.99%) |
Oct 13, 2008 | 8.944 | 9.288 | 8.487 | 9.129 | 2,287,818 | +1.22(+15.37%) |
Oct 10, 2008 | 7.462 | 8.536 | 5.756 | 7.913 | 5,243,771 | -0.08(-1.01%) |
Oct 09, 2008 | 10.31 | 10.31 | 7.543 | 7.994 | 2,985,620 | -1.83(-18.65%) |
Oct 08, 2008 | 9.615 | 10.41 | 9.262 | 9.826 | 6,453,317 | -0.19(-1.91%) |
Oct 07, 2008 | 11.27 | 11.51 | 9.729 | 10.02 | 2,353,036 | -1.25(-11.11%) |
Oct 06, 2008 | 10.70 | 11.27 | 9.210 | 11.27 | 5,593,313 | +0.44(+4.04%) |
Oct 03, 2008 | 11.31 | 11.88 | 10.75 | 10.83 | 2,436,900 | -0.42(-3.75%) |
Oct 02, 2008 | 11.84 | 12.62 | 11.23 | 11.25 | 1,341,434 | -0.43(-3.66%) |
Oct 01, 2008 | 11.71 | 12.00 | 11.60 | 11.68 | 1,582,813 | -0.32(-2.68%) |
Sep 30, 2008 | 12.64 | 12.73 | 11.68 | 12.00 | 2,183,146 | -0.43(-3.49%) |
Sep 29, 2008 | 12.81 | 14.09 | 11.35 | 12.44 | 2,449,077 | -0.50(-3.84%) |
Sep 26, 2008 | 13.05 | 13.13 | 12.65 | 12.93 | 0 | -0.56(-4.16%) |
Sep 25, 2008 | 13.06 | 13.53 | 13.06 | 13.49 | 1,120,215 | +0.20(+1.49%) |
Sep 24, 2008 | 13.59 | 13.59 | 13.05 | 13.30 | 1,294,122 | -0.03(-0.20%) |
Sep 23, 2008 | 13.14 | 13.37 | 12.97 | 13.32 | 1,221,297 | +0.16(+1.18%) |
Sep 22, 2008 | 13.22 | 13.53 | 12.87 | 13.17 | 2,080,793 | -0.05(-0.37%) |
Sep 19, 2008 | 14.59 | 18.52 | 12.71 | 13.22 | 0 | +0.66(+5.30%) |
Sep 18, 2008 | 10.71 | 12.95 | 10.43 | 12.55 | 9,012,164 | +1.58(+14.43%) |
Sep 17, 2008 | 13.54 | 13.54 | 10.38 | 10.97 | 5,792,787 | -2.47(-18.39%) |
Sep 16, 2008 | 12.61 | 13.60 | 12.44 | 13.44 | 5,036,422 | -0.17(-1.26%) |
Sep 15, 2008 | 13.79 | 14.26 | 13.41 | 13.61 | 3,598,595 | -1.00(-6.86%) |
Sep 12, 2008 | 15.15 | 15.26 | 14.53 | 14.61 | 2,317,137 | -0.55(-3.62%) |
Sep 11, 2008 | 15.08 | 15.52 | 14.78 | 15.16 | 3,382,575 | -0.38(-2.42%) |
Sep 10, 2008 | 16.36 | 16.51 | 15.30 | 15.54 | 3,686,459 | -0.88(-5.37%) |
Sep 09, 2008 | 17.61 | 17.66 | 16.31 | 16.42 | 1,665,012 | -1.12(-6.36%) |
Sep 08, 2008 | 17.00 | 17.60 | 16.99 | 17.53 | 1,806,194 | +0.88(+5.28%) |
Sep 05, 2008 | 16.69 | 16.90 | 16.31 | 16.66 | 0 | -0.14(-0.83%) |
Sep 04, 2008 | 17.47 | 17.69 | 16.70 | 16.80 | 1,000,658 | -0.70(-4.00%) |
Sep 03, 2008 | 17.63 | 17.75 | 17.33 | 17.50 | 980,720 | -0.11(-0.64%) |
Sep 02, 2008 | 17.70 | 17.93 | 17.42 | 17.61 | 828,163 | +0.02(+0.13%) |
Aug 29, 2008 | 17.73 | 17.85 | 17.54 | 17.59 | 518,963 | -0.22(-1.26%) |
Aug 28, 2008 | 17.33 | 17.87 | 17.11 | 17.81 | 1,584,355 | +0.56(+3.23%) |
Aug 27, 2008 | 16.90 | 17.41 | 16.80 | 17.25 | 552,028 | +0.24(+1.41%) |
Aug 26, 2008 | 16.90 | 17.03 | 16.76 | 17.01 | 519,993 | -0.02(-0.13%) |
Aug 25, 2008 | 17.24 | 17.25 | 16.88 | 17.04 | 568,775 | -0.30(-1.76%) |
Aug 22, 2008 | 17.19 | 17.38 | 16.88 | 17.34 | 1,247,384 | +0.38(+2.22%) |
Aug 21, 2008 | 16.95 | 17.11 | 16.80 | 16.96 | 787,139 | -0.24(-1.41%) |
Aug 20, 2008 | 16.86 | 17.29 | 16.54 | 17.21 | 1,223,638 | +0.53(+3.19%) |
Aug 19, 2008 | 16.86 | 16.86 | 16.27 | 16.68 | 699,445 | -0.15(-0.87%) |
Aug 18, 2008 | 17.33 | 17.33 | 16.74 | 16.82 | 727,450 | -0.30(-1.78%) |
Aug 15, 2008 | 17.28 | 17.59 | 16.96 | 17.13 | 0 | -0.03(-0.15%) |
Aug 14, 2008 | 16.62 | 17.21 | 16.38 | 17.15 | 856,214 | +0.56(+3.40%) |
Aug 13, 2008 | 17.19 | 17.28 | 16.42 | 16.59 | 1,368,480 | -0.61(-3.53%) |
Aug 12, 2008 | 17.38 | 17.46 | 16.89 | 17.19 | 836,929 | -0.24(-1.36%) |
Aug 11, 2008 | 17.68 | 18.12 | 17.36 | 17.43 | 1,697,223 | -0.14(-0.78%) |
Aug 08, 2008 | 16.40 | 17.73 | 16.40 | 17.57 | 1,352,612 | +0.89(+5.35%) |
Aug 07, 2008 | 17.11 | 17.15 | 16.54 | 16.68 | 1,341,264 | -0.76(-4.37%) |
Aug 06, 2008 | 17.19 | 17.49 | 17.06 | 17.44 | 1,058,518 | -0.14(-0.79%) |
Aug 05, 2008 | 16.81 | 17.67 | 16.79 | 17.58 | 1,687,886 | +0.86(+5.14%) |
Aug 04, 2008 | 16.99 | 17.15 | 16.50 | 16.72 | 1,499,091 | -0.15(-0.87%) |