Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.262 | 6.436 | 6.129 | 6.371 | 13,759,970 | +0.14(+2.21%) |
Oct 30, 2008 | 6.144 | 6.269 | 6.006 | 6.233 | 11,218,209 | +0.27(+4.55%) |
Oct 29, 2008 | 5.793 | 6.162 | 5.728 | 5.962 | 12,380,327 | +0.03(+0.45%) |
Oct 28, 2008 | 5.406 | 5.935 | 5.226 | 5.935 | 12,292,486 | +0.68(+13.05%) |
Oct 27, 2008 | 5.244 | 5.537 | 5.170 | 5.250 | 15,002,905 | -0.15(-2.84%) |
Oct 24, 2008 | 5.128 | 5.548 | 4.990 | 5.404 | 10,200,263 | -0.03(-0.61%) |
Oct 23, 2008 | 5.631 | 5.675 | 5.159 | 5.437 | 15,654,913 | -0.16(-2.86%) |
Oct 22, 2008 | 5.844 | 5.980 | 5.482 | 5.597 | 10,756,317 | -0.52(-8.47%) |
Oct 21, 2008 | 6.026 | 6.393 | 5.984 | 6.115 | 11,608,168 | -0.02(-0.25%) |
Oct 20, 2008 | 5.891 | 6.135 | 5.891 | 6.131 | 9,052,939 | +0.23(+3.84%) |
Oct 17, 2008 | 6.405 | 6.405 | 5.789 | 5.904 | 0 | -0.33(-5.35%) |
Oct 16, 2008 | 6.322 | 6.385 | 5.522 | 6.238 | 25,584,682 | +0.23(+3.89%) |
Oct 15, 2008 | 6.940 | 7.127 | 5.893 | 6.004 | 15,076,064 | -0.93(-13.35%) |
Oct 14, 2008 | 7.674 | 7.674 | 6.809 | 6.929 | 14,729,003 | -0.46(-6.17%) |
Oct 13, 2008 | 6.609 | 7.385 | 6.560 | 7.385 | 9,234,134 | +1.03(+16.24%) |
Oct 10, 2008 | 6.453 | 6.958 | 5.986 | 6.353 | 0 | -0.33(-4.96%) |
Oct 09, 2008 | 7.192 | 7.392 | 6.642 | 6.685 | 9,436,676 | -0.50(-7.02%) |
Oct 08, 2008 | 6.789 | 7.488 | 6.789 | 7.190 | 12,571,217 | +0.09(+1.22%) |
Oct 07, 2008 | 7.668 | 7.819 | 7.092 | 7.103 | 9,435,439 | -0.49(-6.42%) |
Oct 06, 2008 | 7.616 | 7.692 | 7.116 | 7.590 | 14,722,362 | -0.23(-2.90%) |
Oct 03, 2008 | 7.988 | 8.228 | 7.745 | 7.817 | 0 | -0.02(-0.20%) |
Oct 02, 2008 | 8.275 | 8.557 | 7.765 | 7.832 | 18,027,274 | -0.84(-9.67%) |
Oct 01, 2008 | 8.828 | 9.006 | 8.637 | 8.671 | 9,874,054 | -0.26(-2.86%) |
Sep 30, 2008 | 9.155 | 9.180 | 8.768 | 8.926 | 19,691,288 | -0.03(-0.32%) |
Sep 29, 2008 | 9.335 | 9.335 | 8.695 | 8.955 | 107,048,040 | -0.54(-5.74%) |
Sep 26, 2008 | 9.496 | 9.567 | 9.324 | 9.500 | 0 | -0.14(-1.48%) |
Sep 25, 2008 | 9.618 | 9.769 | 9.531 | 9.642 | 9,468,428 | -0.06(-0.62%) |
Sep 24, 2008 | 9.918 | 10.00 | 9.542 | 9.702 | 8,781,079 | -0.18(-1.80%) |
Sep 23, 2008 | 10.11 | 10.28 | 9.720 | 9.880 | 5,642,657 | -0.22(-2.14%) |
Sep 22, 2008 | 10.27 | 10.45 | 10.02 | 10.10 | 8,560,218 | +0.11(+1.11%) |
Sep 19, 2008 | 9.909 | 10.10 | 9.231 | 9.985 | 0 | +0.38(+3.98%) |
Sep 18, 2008 | 9.496 | 9.613 | 8.951 | 9.602 | 8,529,325 | +0.23(+2.44%) |
Sep 17, 2008 | 9.838 | 9.838 | 9.373 | 9.373 | 9,778,627 | -0.58(-5.83%) |
Sep 16, 2008 | 9.436 | 9.954 | 9.198 | 9.954 | 12,093,690 | +0.19(+1.91%) |
Sep 15, 2008 | 9.774 | 10.15 | 9.656 | 9.767 | 5,565,303 | -0.28(-2.77%) |
Sep 12, 2008 | 9.929 | 10.10 | 9.834 | 10.04 | 0 | +0.12(+1.16%) |
Sep 11, 2008 | 9.934 | 9.958 | 9.653 | 9.929 | 4,532,963 | -0.10(-1.04%) |
Sep 10, 2008 | 10.02 | 10.13 | 9.878 | 10.03 | 6,330,433 | +0.09(+0.94%) |
Sep 09, 2008 | 9.969 | 10.07 | 9.858 | 9.940 | 7,930,078 | -0.07(-0.67%) |
Sep 08, 2008 | 10.16 | 10.30 | 9.907 | 10.01 | 5,675,763 | +0.11(+1.10%) |
Sep 05, 2008 | 9.820 | 9.923 | 9.509 | 9.898 | 0 | +0.03(+0.27%) |
Sep 04, 2008 | 10.02 | 10.19 | 9.834 | 9.871 | 5,695,337 | -0.26(-2.53%) |
Sep 03, 2008 | 10.36 | 10.45 | 10.07 | 10.13 | 5,485,776 | -0.27(-2.61%) |
Sep 02, 2008 | 10.67 | 11.06 | 10.37 | 10.40 | 4,766,784 | -0.17(-1.60%) |
Aug 29, 2008 | 10.75 | 10.77 | 10.55 | 10.57 | 0 | -0.25(-2.32%) |
Aug 28, 2008 | 10.72 | 10.92 | 10.65 | 10.82 | 4,019,623 | +0.14(+1.31%) |
Aug 27, 2008 | 10.49 | 10.70 | 10.42 | 10.68 | 3,114,975 | +0.19(+1.82%) |
Aug 26, 2008 | 10.54 | 10.66 | 10.36 | 10.49 | 4,463,950 | -0.06(-0.61%) |
Aug 25, 2008 | 10.92 | 10.92 | 10.43 | 10.55 | 5,423,545 | -0.46(-4.14%) |
Aug 22, 2008 | 10.95 | 11.05 | 10.80 | 11.01 | 0 | +0.13(+1.23%) |
Aug 21, 2008 | 10.79 | 10.91 | 10.67 | 10.87 | 3,275,318 | -0.02(-0.18%) |
Aug 20, 2008 | 10.96 | 11.05 | 10.78 | 10.89 | 5,218,063 | -0.05(-0.43%) |
Aug 19, 2008 | 11.20 | 11.20 | 10.86 | 10.94 | 6,271,110 | -0.26(-2.36%) |
Aug 18, 2008 | 11.57 | 11.63 | 11.16 | 11.21 | 5,412,150 | -0.35(-3.00%) |
Aug 15, 2008 | 11.49 | 11.58 | 11.39 | 11.55 | 0 | +0.13(+1.11%) |
Aug 14, 2008 | 11.32 | 11.54 | 11.10 | 11.43 | 5,067,761 | +0.02(+0.18%) |
Aug 13, 2008 | 11.37 | 11.45 | 11.23 | 11.41 | 3,613,776 | -0.02(-0.14%) |
Aug 12, 2008 | 11.27 | 11.54 | 11.24 | 11.42 | 6,918,666 | +0.14(+1.28%) |
Aug 11, 2008 | 11.19 | 11.39 | 11.15 | 11.28 | 5,205,701 | +0.04(+0.34%) |
Aug 08, 2008 | 10.78 | 11.28 | 10.77 | 11.24 | 5,451,983 | +0.48(+4.49%) |
Aug 07, 2008 | 10.75 | 10.91 | 10.68 | 10.76 | 3,353,383 | -0.08(-0.78%) |
Aug 06, 2008 | 10.74 | 10.89 | 10.55 | 10.84 | 5,438,002 | +0.06(+0.56%) |
Aug 05, 2008 | 10.37 | 10.82 | 10.11 | 10.78 | 7,566,438 | +0.47(+4.55%) |
Aug 04, 2008 | 10.46 | 10.51 | 10.20 | 10.31 | 3,642,646 | -0.13(-1.21%) |