Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.972 | 8.308 | 7.820 | 8.004 | 1,301,855 | -0.01(-0.16%) |
Oct 30, 2008 | 7.934 | 8.200 | 7.675 | 8.017 | 1,470,099 | +0.70(+9.52%) |
Oct 29, 2008 | 7.257 | 7.586 | 7.099 | 7.320 | 2,157,608 | +0.01(+0.09%) |
Oct 28, 2008 | 6.826 | 7.314 | 6.332 | 7.314 | 672,958 | +0.60(+8.96%) |
Oct 27, 2008 | 6.795 | 7.086 | 6.434 | 6.712 | 824,249 | +0.38(+6.00%) |
Oct 24, 2008 | 6.389 | 6.744 | 6.326 | 6.332 | 855,953 | -0.51(-7.41%) |
Oct 23, 2008 | 6.921 | 7.042 | 6.415 | 6.839 | 917,774 | +0.09(+1.41%) |
Oct 22, 2008 | 7.200 | 7.225 | 6.491 | 6.744 | 661,979 | -0.47(-6.58%) |
Oct 21, 2008 | 7.377 | 7.485 | 7.137 | 7.219 | 595,947 | -0.60(-7.69%) |
Oct 20, 2008 | 7.352 | 7.820 | 7.238 | 7.820 | 1,464,833 | +1.17(+17.62%) |
Oct 17, 2008 | 6.757 | 7.282 | 6.649 | 6.649 | 1,296,093 | -0.76(-10.26%) |
Oct 16, 2008 | 6.833 | 7.453 | 6.415 | 7.409 | 2,487,451 | +0.75(+11.22%) |
Oct 15, 2008 | 7.365 | 7.447 | 6.598 | 6.662 | 2,007,738 | -0.20(-2.86%) |
Oct 14, 2008 | 6.896 | 7.257 | 6.548 | 6.858 | 1,959,300 | -0.85(-11.01%) |
Oct 13, 2008 | 7.485 | 7.706 | 6.491 | 7.706 | 2,247,657 | -0.21(-2.64%) |
Oct 10, 2008 | 8.536 | 9.423 | 7.827 | 7.915 | 2,287,896 | -0.32(-3.85%) |
Oct 09, 2008 | 9.790 | 9.790 | 8.232 | 8.232 | 1,236,477 | -1.08(-11.56%) |
Oct 08, 2008 | 8.865 | 9.511 | 8.618 | 9.309 | 1,810,745 | +0.75(+8.73%) |
Oct 07, 2008 | 11.09 | 11.42 | 8.359 | 8.561 | 2,120,208 | -2.58(-23.14%) |
Oct 06, 2008 | 12.03 | 12.03 | 10.62 | 11.14 | 2,069,057 | -0.77(-6.44%) |
Oct 03, 2008 | 12.76 | 13.36 | 11.59 | 11.90 | 0 | +0.44(+3.87%) |
Oct 02, 2008 | 11.92 | 12.17 | 11.40 | 11.46 | 3,208,248 | -0.25(-2.16%) |
Oct 01, 2008 | 11.63 | 11.87 | 11.15 | 11.71 | 1,787,471 | +1.12(+10.58%) |
Sep 30, 2008 | 10.41 | 10.74 | 10.02 | 10.59 | 1,292,576 | +0.62(+6.22%) |
Sep 29, 2008 | 10.45 | 10.62 | 9.739 | 9.973 | 1,482,172 | -2.37(-19.23%) |
Sep 26, 2008 | 11.92 | 12.53 | 11.71 | 12.35 | 0 | -0.44(-3.47%) |
Sep 25, 2008 | 12.26 | 13.16 | 12.14 | 12.79 | 890,029 | +0.37(+2.96%) |
Sep 24, 2008 | 12.01 | 12.56 | 11.97 | 12.42 | 1,295,112 | -0.59(-4.53%) |
Sep 23, 2008 | 12.44 | 13.57 | 12.03 | 13.01 | 1,312,223 | +0.01(+0.10%) |
Sep 22, 2008 | 13.56 | 13.56 | 12.70 | 13.00 | 2,977,059 | -1.26(-8.84%) |
Sep 19, 2008 | 14.80 | 15.00 | 13.01 | 14.26 | 0 | +0.72(+5.33%) |
Sep 18, 2008 | 12.15 | 13.86 | 10.48 | 13.54 | 11,472,317 | +1.44(+11.88%) |
Sep 17, 2008 | 14.01 | 14.07 | 11.87 | 12.10 | 5,779,068 | -0.61(-4.78%) |
Sep 16, 2008 | 11.89 | 13.23 | 11.88 | 12.71 | 3,133,377 | +0.66(+5.46%) |
Sep 15, 2008 | 12.29 | 12.69 | 12.03 | 12.05 | 1,499,419 | -1.17(-8.86%) |
Sep 12, 2008 | 12.90 | 13.27 | 12.79 | 13.22 | 639,953 | +0.29(+2.25%) |
Sep 11, 2008 | 12.48 | 12.95 | 12.41 | 12.93 | 1,073,223 | -0.36(-2.72%) |
Sep 10, 2008 | 13.51 | 13.54 | 13.12 | 13.29 | 926,890 | -0.13(-0.94%) |
Sep 09, 2008 | 14.25 | 14.41 | 13.39 | 13.42 | 1,909,953 | -0.53(-3.77%) |
Sep 08, 2008 | 13.91 | 14.06 | 13.50 | 13.94 | 1,762,706 | +1.04(+8.10%) |
Sep 05, 2008 | 12.66 | 12.92 | 12.51 | 12.90 | 0 | +0.14(+1.09%) |
Sep 04, 2008 | 13.56 | 13.63 | 12.75 | 12.76 | 1,605,584 | -1.05(-7.61%) |
Sep 03, 2008 | 13.68 | 13.95 | 13.62 | 13.81 | 947,630 | -0.10(-0.73%) |
Sep 02, 2008 | 14.17 | 14.24 | 13.82 | 13.91 | 790,755 | -0.17(-1.21%) |
Aug 29, 2008 | 14.16 | 14.29 | 13.99 | 14.08 | 750,916 | -0.35(-2.41%) |
Aug 28, 2008 | 14.27 | 14.43 | 14.17 | 14.43 | 606,078 | +0.46(+3.31%) |
Aug 27, 2008 | 13.83 | 13.99 | 13.74 | 13.97 | 425,033 | +0.30(+2.22%) |
Aug 26, 2008 | 13.55 | 13.77 | 13.49 | 13.67 | 846,039 | -0.22(-1.60%) |
Aug 25, 2008 | 14.30 | 14.30 | 13.83 | 13.89 | 475,155 | -0.30(-2.10%) |
Aug 22, 2008 | 14.02 | 14.28 | 13.94 | 14.18 | 875,156 | +0.65(+4.82%) |
Aug 21, 2008 | 13.40 | 13.68 | 13.34 | 13.53 | 813,094 | -0.29(-2.06%) |
Aug 20, 2008 | 13.58 | 13.82 | 13.46 | 13.82 | 1,395,721 | +0.07(+0.51%) |
Aug 19, 2008 | 13.77 | 13.88 | 13.63 | 13.75 | 946,978 | -0.58(-4.07%) |
Aug 18, 2008 | 14.49 | 14.56 | 14.32 | 14.33 | 910,920 | -0.49(-3.33%) |
Aug 15, 2008 | 14.70 | 14.86 | 14.65 | 14.82 | 0 | +0.11(+0.77%) |
Aug 14, 2008 | 14.49 | 14.78 | 14.47 | 14.71 | 987,206 | -0.04(-0.26%) |
Aug 13, 2008 | 14.89 | 14.96 | 14.54 | 14.75 | 1,063,473 | -0.89(-5.67%) |
Aug 12, 2008 | 16.13 | 16.20 | 15.49 | 15.63 | 855,740 | -0.46(-2.83%) |
Aug 11, 2008 | 16.00 | 16.33 | 15.88 | 16.09 | 751,202 | +0.39(+2.46%) |
Aug 08, 2008 | 15.28 | 15.80 | 15.25 | 15.70 | 746,646 | +0.19(+1.22%) |
Aug 07, 2008 | 15.71 | 16.01 | 15.41 | 15.51 | 863,018 | -0.19(-1.21%) |
Aug 06, 2008 | 15.62 | 15.80 | 15.43 | 15.70 | 837,755 | -0.77(-4.65%) |
Aug 05, 2008 | 15.80 | 16.47 | 15.75 | 16.47 | 1,305,901 | +1.69(+11.44%) |
Aug 04, 2008 | 14.95 | 14.98 | 14.63 | 14.78 | 1,183,493 | -0.40(-2.63%) |