Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.127 | 8.530 | 7.985 | 8.400 | 15,630,322 | +0.23(+2.86%) |
Oct 30, 2008 | 8.309 | 8.439 | 7.965 | 8.166 | 10,305,761 | +0.11(+1.37%) |
Oct 29, 2008 | 8.095 | 8.608 | 7.751 | 8.056 | 17,615,982 | -0.04(-0.48%) |
Oct 28, 2008 | 7.582 | 8.095 | 7.245 | 8.095 | 15,985,683 | +0.71(+9.58%) |
Oct 27, 2008 | 7.193 | 7.696 | 7.160 | 7.387 | 13,508,556 | +0.11(+1.52%) |
Oct 24, 2008 | 7.147 | 7.628 | 7.147 | 7.277 | 14,762,706 | -0.40(-5.24%) |
Oct 23, 2008 | 8.088 | 8.238 | 7.232 | 7.680 | 21,771,872 | -0.40(-4.98%) |
Oct 22, 2008 | 8.523 | 8.627 | 7.816 | 8.082 | 12,838,568 | -0.59(-6.81%) |
Oct 21, 2008 | 8.666 | 8.952 | 8.608 | 8.673 | 10,066,329 | -0.11(-1.26%) |
Oct 20, 2008 | 8.816 | 8.816 | 8.491 | 8.783 | 11,257,023 | +0.07(+0.82%) |
Oct 17, 2008 | 8.569 | 9.030 | 8.088 | 8.712 | 15,343,965 | -0.32(-3.59%) |
Oct 16, 2008 | 8.179 | 9.108 | 7.926 | 9.036 | 25,230,268 | +0.66(+7.82%) |
Oct 15, 2008 | 9.147 | 9.263 | 8.335 | 8.381 | 17,622,076 | -0.96(-10.28%) |
Oct 14, 2008 | 10.10 | 10.20 | 9.036 | 9.341 | 27,087,024 | -0.53(-5.33%) |
Oct 13, 2008 | 9.523 | 9.978 | 9.085 | 9.867 | 19,791,010 | +0.90(+9.99%) |
Oct 10, 2008 | 8.627 | 9.413 | 7.712 | 8.971 | 30,592,942 | -0.05(-0.50%) |
Oct 09, 2008 | 9.757 | 10.24 | 8.906 | 9.017 | 25,681,184 | -1.01(-10.04%) |
Oct 08, 2008 | 9.835 | 10.39 | 9.763 | 10.02 | 22,682,560 | -0.04(-0.39%) |
Oct 07, 2008 | 10.85 | 10.86 | 10.03 | 10.06 | 22,041,748 | -0.66(-6.12%) |
Oct 06, 2008 | 10.56 | 10.80 | 10.17 | 10.72 | 20,558,210 | -0.21(-1.90%) |
Oct 03, 2008 | 11.21 | 11.41 | 10.81 | 10.93 | 0 | -0.22(-1.98%) |
Oct 02, 2008 | 11.44 | 11.55 | 11.03 | 11.15 | 13,545,554 | -0.31(-2.66%) |
Oct 01, 2008 | 11.40 | 11.52 | 11.27 | 11.45 | 13,603,605 | -0.09(-0.79%) |
Sep 30, 2008 | 11.61 | 11.63 | 10.99 | 11.54 | 16,346,053 | +0.14(+1.25%) |
Sep 29, 2008 | 11.71 | 12.08 | 11.26 | 11.40 | 17,380,034 | -0.53(-4.41%) |
Sep 26, 2008 | 11.69 | 11.94 | 11.57 | 11.93 | 0 | +0.08(+0.66%) |
Sep 25, 2008 | 11.83 | 12.03 | 11.72 | 11.85 | 10,691,228 | +0.15(+1.28%) |
Sep 24, 2008 | 11.94 | 12.04 | 11.60 | 11.70 | 14,964,926 | -0.19(-1.58%) |
Sep 23, 2008 | 12.27 | 12.46 | 11.83 | 11.89 | 11,930,767 | -0.32(-2.66%) |
Sep 22, 2008 | 12.39 | 12.52 | 12.15 | 12.21 | 14,928,386 | -0.18(-1.41%) |
Sep 19, 2008 | 12.63 | 13.50 | 12.34 | 12.39 | 0 | +0.29(+2.36%) |
Sep 18, 2008 | 12.23 | 12.27 | 11.33 | 12.10 | 26,376,174 | +0.12(+0.97%) |
Sep 17, 2008 | 12.81 | 12.81 | 11.98 | 11.98 | 23,245,622 | -0.67(-5.28%) |
Sep 16, 2008 | 12.13 | 12.92 | 12.13 | 12.65 | 20,624,370 | +0.24(+1.94%) |
Sep 15, 2008 | 12.13 | 12.88 | 12.13 | 12.41 | 16,791,968 | -0.16(-1.29%) |
Sep 12, 2008 | 12.69 | 12.76 | 12.53 | 12.57 | 15,242,366 | -0.29(-2.22%) |
Sep 11, 2008 | 12.39 | 12.89 | 12.38 | 12.86 | 20,555,550 | +0.32(+2.54%) |
Sep 10, 2008 | 12.76 | 12.76 | 12.29 | 12.54 | 18,423,494 | -0.02(-0.16%) |
Sep 09, 2008 | 12.85 | 13.04 | 12.55 | 12.56 | 21,261,574 | -0.25(-1.93%) |
Sep 08, 2008 | 12.84 | 12.91 | 12.68 | 12.81 | 31,494,134 | +0.35(+2.81%) |
Sep 05, 2008 | 12.30 | 12.50 | 12.06 | 12.46 | 0 | +0.03(+0.26%) |
Sep 04, 2008 | 12.88 | 12.97 | 12.40 | 12.42 | 21,567,562 | -0.54(-4.16%) |
Sep 03, 2008 | 12.78 | 12.99 | 12.63 | 12.96 | 17,235,884 | +0.23(+1.84%) |
Sep 02, 2008 | 12.82 | 12.98 | 12.59 | 12.73 | 15,641,976 | +0.10(+0.82%) |
Aug 29, 2008 | 12.45 | 12.85 | 12.45 | 12.63 | 0 | -0.02(-0.15%) |
Aug 28, 2008 | 12.38 | 12.65 | 12.32 | 12.65 | 11,925,589 | +0.23(+1.88%) |
Aug 27, 2008 | 12.50 | 12.51 | 12.29 | 12.41 | 14,712,485 | -0.03(-0.26%) |
Aug 26, 2008 | 12.36 | 12.55 | 12.35 | 12.44 | 13,183,775 | -0.06(-0.52%) |
Aug 25, 2008 | 12.85 | 12.97 | 12.48 | 12.51 | 16,121,254 | -0.40(-3.07%) |
Aug 22, 2008 | 12.79 | 13.13 | 12.54 | 12.91 | 0 | +0.56(+4.58%) |
Aug 21, 2008 | 12.35 | 12.39 | 12.13 | 12.34 | 20,723,384 | -0.01(-0.05%) |
Aug 20, 2008 | 12.29 | 12.57 | 12.24 | 12.35 | 13,126,516 | +0.01(+0.05%) |
Aug 19, 2008 | 12.46 | 12.56 | 12.15 | 12.34 | 12,501,354 | -0.23(-1.81%) |
Aug 18, 2008 | 12.72 | 12.85 | 12.50 | 12.57 | 10,444,531 | -0.03(-0.21%) |
Aug 15, 2008 | 12.42 | 12.80 | 12.41 | 12.59 | 0 | +0.18(+1.41%) |
Aug 14, 2008 | 12.13 | 12.76 | 12.01 | 12.42 | 14,292,854 | +0.17(+1.38%) |
Aug 13, 2008 | 12.54 | 12.63 | 12.15 | 12.25 | 24,358,912 | -0.45(-3.53%) |
Aug 12, 2008 | 12.63 | 12.98 | 12.43 | 12.70 | 34,115,484 | +0.55(+4.49%) |
Aug 11, 2008 | 11.74 | 13.44 | 11.57 | 12.15 | 50,350,588 | +0.41(+3.48%) |
Aug 08, 2008 | 11.04 | 11.80 | 11.04 | 11.74 | 16,520,791 | +0.76(+6.92%) |
Aug 07, 2008 | 10.89 | 11.27 | 10.84 | 10.98 | 16,361,074 | -0.03(-0.24%) |
Aug 06, 2008 | 11.04 | 11.11 | 10.85 | 11.01 | 11,162,848 | -0.10(-0.88%) |
Aug 05, 2008 | 10.75 | 11.17 | 10.63 | 11.11 | 11,517,100 | +0.51(+4.78%) |
Aug 04, 2008 | 10.61 | 10.77 | 10.44 | 10.60 | 12,338,464 | -0.01(-0.06%) |