Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.784 | 6.226 | 5.684 | 5.912 | 3,945,639 | +0.01(+0.24%) |
Oct 30, 2008 | 5.848 | 6.155 | 5.526 | 5.898 | 4,310,356 | +0.18(+3.12%) |
Oct 29, 2008 | 6.069 | 6.512 | 5.184 | 5.719 | 11,046,793 | -1.78(-23.71%) |
Oct 28, 2008 | 6.862 | 7.511 | 6.448 | 7.497 | 2,848,683 | +0.76(+11.23%) |
Oct 27, 2008 | 6.597 | 7.247 | 6.433 | 6.740 | 3,163,940 | +0.00(+0.00%) |
Oct 24, 2008 | 6.533 | 7.154 | 6.462 | 6.740 | 2,727,952 | -0.71(-9.58%) |
Oct 23, 2008 | 7.883 | 7.961 | 6.926 | 7.454 | 3,086,117 | -0.37(-4.74%) |
Oct 22, 2008 | 7.868 | 7.968 | 7.497 | 7.826 | 2,865,155 | -0.26(-3.27%) |
Oct 21, 2008 | 8.390 | 8.497 | 8.047 | 8.090 | 1,796,448 | -0.31(-3.66%) |
Oct 20, 2008 | 8.411 | 8.504 | 8.168 | 8.397 | 2,760,387 | +0.16(+1.99%) |
Oct 17, 2008 | 8.575 | 8.997 | 8.125 | 8.233 | 3,071,353 | -0.71(-7.91%) |
Oct 16, 2008 | 8.604 | 9.039 | 8.161 | 8.939 | 3,817,629 | +0.30(+3.47%) |
Oct 15, 2008 | 9.218 | 9.218 | 8.532 | 8.640 | 2,179,831 | -0.73(-7.77%) |
Oct 14, 2008 | 9.875 | 10.37 | 8.939 | 9.368 | 3,382,470 | -0.36(-3.74%) |
Oct 13, 2008 | 9.239 | 9.761 | 8.640 | 9.732 | 3,442,443 | +0.49(+5.33%) |
Oct 10, 2008 | 8.668 | 9.561 | 8.468 | 9.239 | 2,670,830 | +0.04(+0.39%) |
Oct 09, 2008 | 10.02 | 10.34 | 9.204 | 9.204 | 2,139,504 | -0.76(-7.60%) |
Oct 08, 2008 | 9.846 | 10.92 | 9.846 | 9.960 | 1,952,279 | -0.34(-3.33%) |
Oct 07, 2008 | 10.59 | 10.76 | 9.989 | 10.30 | 2,233,190 | -0.14(-1.30%) |
Oct 06, 2008 | 9.896 | 10.70 | 9.404 | 10.44 | 3,251,964 | -0.19(-1.75%) |
Oct 03, 2008 | 10.96 | 11.07 | 10.61 | 10.62 | 0 | -0.19(-1.72%) |
Oct 02, 2008 | 11.28 | 11.46 | 10.71 | 10.81 | 1,110,681 | -0.51(-4.48%) |
Oct 01, 2008 | 11.55 | 11.62 | 11.19 | 11.32 | 1,648,864 | -0.24(-2.04%) |
Sep 30, 2008 | 11.17 | 11.59 | 10.87 | 11.55 | 1,786,942 | +0.49(+4.45%) |
Sep 29, 2008 | 11.88 | 12.08 | 10.90 | 11.06 | 1,934,303 | -0.95(-7.91%) |
Sep 26, 2008 | 12.22 | 12.45 | 11.80 | 12.01 | 0 | -0.28(-2.27%) |
Sep 25, 2008 | 12.19 | 12.58 | 12.02 | 12.29 | 1,563,736 | +0.26(+2.20%) |
Sep 24, 2008 | 12.38 | 12.61 | 11.92 | 12.02 | 1,699,968 | -0.25(-2.04%) |
Sep 23, 2008 | 12.67 | 13.20 | 12.12 | 12.27 | 1,796,837 | -0.43(-3.37%) |
Sep 22, 2008 | 13.40 | 13.76 | 12.44 | 12.70 | 1,500,312 | -0.90(-6.61%) |
Sep 19, 2008 | 14.49 | 14.64 | 13.21 | 13.60 | 0 | +0.04(+0.32%) |
Sep 18, 2008 | 13.06 | 13.70 | 12.22 | 13.56 | 3,266,219 | +0.71(+5.56%) |
Sep 17, 2008 | 12.95 | 13.34 | 12.47 | 12.85 | 1,811,834 | -0.51(-3.80%) |
Sep 16, 2008 | 12.63 | 13.38 | 12.60 | 13.35 | 2,276,923 | +0.40(+3.09%) |
Sep 15, 2008 | 13.06 | 13.82 | 12.83 | 12.95 | 2,292,457 | -0.71(-5.22%) |
Sep 12, 2008 | 13.71 | 14.02 | 13.46 | 13.67 | 2,075,462 | -0.21(-1.54%) |
Sep 11, 2008 | 13.38 | 13.90 | 13.11 | 13.88 | 1,489,962 | +0.34(+2.53%) |
Sep 10, 2008 | 13.34 | 13.57 | 12.95 | 13.54 | 1,794,385 | +0.30(+2.27%) |
Sep 09, 2008 | 13.87 | 14.24 | 13.22 | 13.24 | 2,174,384 | -0.60(-4.33%) |
Sep 08, 2008 | 13.24 | 13.87 | 13.19 | 13.84 | 2,918,856 | +1.09(+8.51%) |
Sep 05, 2008 | 12.32 | 12.82 | 12.13 | 12.75 | 0 | +0.24(+1.94%) |
Sep 04, 2008 | 12.65 | 12.77 | 12.46 | 12.51 | 1,618,707 | -0.42(-3.26%) |
Sep 03, 2008 | 12.66 | 13.13 | 12.65 | 12.93 | 2,626,707 | +0.09(+0.67%) |
Sep 02, 2008 | 12.70 | 13.47 | 12.68 | 12.85 | 2,937,666 | +0.21(+1.70%) |
Aug 29, 2008 | 12.02 | 12.63 | 11.79 | 12.63 | 3,713,329 | +0.49(+4.00%) |
Aug 28, 2008 | 12.14 | 12.56 | 11.61 | 12.15 | 7,337,874 | -1.02(-7.75%) |
Aug 27, 2008 | 12.68 | 13.21 | 12.57 | 13.17 | 2,736,607 | +0.34(+2.62%) |
Aug 26, 2008 | 12.63 | 12.83 | 12.45 | 12.83 | 1,430,340 | +0.20(+1.58%) |
Aug 25, 2008 | 13.04 | 13.06 | 12.45 | 12.63 | 1,705,589 | -0.54(-4.07%) |
Aug 22, 2008 | 13.09 | 13.34 | 12.93 | 13.17 | 1,224,298 | +0.09(+0.66%) |
Aug 21, 2008 | 12.61 | 13.10 | 12.52 | 13.08 | 1,501,102 | +0.29(+2.23%) |
Aug 20, 2008 | 13.00 | 13.12 | 12.64 | 12.80 | 1,475,156 | -0.19(-1.48%) |
Aug 19, 2008 | 13.47 | 13.47 | 12.92 | 12.99 | 1,840,975 | -0.50(-3.71%) |
Aug 18, 2008 | 13.91 | 13.94 | 13.35 | 13.49 | 1,672,919 | -0.32(-2.33%) |
Aug 15, 2008 | 13.59 | 13.92 | 13.47 | 13.81 | 0 | +0.32(+2.38%) |
Aug 14, 2008 | 13.45 | 13.82 | 13.34 | 13.49 | 1,748,527 | +0.09(+0.64%) |
Aug 13, 2008 | 13.87 | 13.87 | 13.17 | 13.40 | 3,505,733 | -0.38(-2.75%) |
Aug 12, 2008 | 13.38 | 13.92 | 13.36 | 13.78 | 5,535,622 | +0.16(+1.15%) |
Aug 11, 2008 | 13.04 | 14.00 | 13.00 | 13.62 | 4,056,185 | +0.54(+4.09%) |
Aug 08, 2008 | 12.51 | 13.27 | 12.48 | 13.09 | 4,565,643 | +0.51(+4.09%) |
Aug 07, 2008 | 12.68 | 12.90 | 12.39 | 12.57 | 4,688,657 | -0.26(-2.06%) |
Aug 06, 2008 | 12.84 | 12.92 | 12.48 | 12.84 | 4,076,620 | +0.03(+0.22%) |
Aug 05, 2008 | 12.34 | 13.00 | 12.32 | 12.81 | 3,119,976 | +0.54(+4.42%) |
Aug 04, 2008 | 12.47 | 12.70 | 12.16 | 12.27 | 2,455,195 | -0.21(-1.66%) |