Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.742 | 6.942 | 6.628 | 6.789 | 15,249,965 | +0.01(+0.10%) |
Oct 30, 2008 | 6.922 | 7.190 | 6.668 | 6.782 | 12,087,299 | +0.05(+0.80%) |
Oct 29, 2008 | 6.675 | 6.962 | 6.434 | 6.728 | 18,840,978 | +0.05(+0.70%) |
Oct 28, 2008 | 6.708 | 6.708 | 5.745 | 6.682 | 23,770,212 | +0.08(+1.22%) |
Oct 27, 2008 | 6.695 | 7.116 | 6.568 | 6.601 | 16,507,612 | -0.28(-4.08%) |
Oct 24, 2008 | 6.675 | 7.203 | 6.575 | 6.882 | 11,870,782 | -0.33(-4.63%) |
Oct 23, 2008 | 7.718 | 7.778 | 6.829 | 7.217 | 16,368,801 | -0.44(-5.76%) |
Oct 22, 2008 | 8.494 | 8.534 | 7.518 | 7.658 | 11,811,935 | -0.90(-10.55%) |
Oct 21, 2008 | 8.915 | 9.290 | 8.548 | 8.561 | 8,640,189 | -0.47(-5.26%) |
Oct 20, 2008 | 8.842 | 9.103 | 8.628 | 9.036 | 6,750,775 | +0.29(+3.29%) |
Oct 17, 2008 | 8.434 | 9.096 | 8.434 | 8.748 | 10,998,173 | +0.05(+0.62%) |
Oct 16, 2008 | 8.474 | 8.788 | 8.013 | 8.695 | 14,711,130 | +0.17(+2.04%) |
Oct 15, 2008 | 9.357 | 9.357 | 8.427 | 8.521 | 11,382,382 | -0.84(-8.93%) |
Oct 14, 2008 | 9.738 | 9.745 | 9.076 | 9.357 | 12,909,977 | +0.08(+0.87%) |
Oct 13, 2008 | 9.250 | 9.484 | 8.855 | 9.277 | 20,151,342 | +0.46(+5.24%) |
Oct 10, 2008 | 8.795 | 9.504 | 8.046 | 8.815 | 0 | -0.21(-2.30%) |
Oct 09, 2008 | 10.05 | 10.23 | 8.869 | 9.022 | 15,413,434 | -1.07(-10.60%) |
Oct 08, 2008 | 10.21 | 10.88 | 10.09 | 10.09 | 15,586,523 | -0.45(-4.27%) |
Oct 07, 2008 | 10.88 | 11.23 | 10.49 | 10.54 | 12,848,215 | -0.26(-2.38%) |
Oct 06, 2008 | 10.30 | 10.89 | 10.03 | 10.80 | 12,945,920 | +0.15(+1.43%) |
Oct 03, 2008 | 11.36 | 11.54 | 10.58 | 10.65 | 0 | -0.47(-4.22%) |
Oct 02, 2008 | 11.70 | 11.71 | 11.12 | 11.12 | 9,340,865 | -0.67(-5.71%) |
Oct 01, 2008 | 11.85 | 11.91 | 11.50 | 11.79 | 9,778,661 | -0.05(-0.45%) |
Sep 30, 2008 | 12.07 | 12.31 | 11.79 | 11.84 | 8,416,163 | +0.01(+0.06%) |
Sep 29, 2008 | 12.27 | 12.48 | 11.63 | 11.84 | 8,812,979 | -0.69(-5.53%) |
Sep 26, 2008 | 12.17 | 12.54 | 11.97 | 12.53 | 0 | +0.24(+1.99%) |
Sep 25, 2008 | 12.04 | 12.39 | 11.97 | 12.29 | 7,160,151 | +0.42(+3.56%) |
Sep 24, 2008 | 11.80 | 12.14 | 11.66 | 11.86 | 6,602,900 | +0.36(+3.10%) |
Sep 23, 2008 | 11.82 | 12.25 | 11.43 | 11.51 | 7,079,170 | -0.29(-2.46%) |
Sep 22, 2008 | 12.55 | 12.70 | 11.74 | 11.80 | 6,834,268 | -0.93(-7.31%) |
Sep 19, 2008 | 13.25 | 14.52 | 11.96 | 12.73 | 0 | +0.18(+1.42%) |
Sep 18, 2008 | 11.76 | 12.79 | 11.32 | 12.55 | 11,785,709 | +0.75(+6.32%) |
Sep 17, 2008 | 12.09 | 12.09 | 11.71 | 11.80 | 11,324,466 | -0.65(-5.20%) |
Sep 16, 2008 | 11.71 | 12.50 | 11.22 | 12.45 | 9,402,330 | +0.17(+1.34%) |
Sep 15, 2008 | 11.91 | 12.70 | 11.84 | 12.29 | 11,094,196 | -0.36(-2.82%) |
Sep 12, 2008 | 12.63 | 12.72 | 12.48 | 12.64 | 7,841,187 | -0.10(-0.78%) |
Sep 11, 2008 | 12.38 | 12.74 | 12.25 | 12.74 | 7,839,743 | +0.19(+1.53%) |
Sep 10, 2008 | 12.66 | 12.70 | 12.24 | 12.55 | 7,372,501 | +0.03(+0.21%) |
Sep 09, 2008 | 13.16 | 13.16 | 12.28 | 12.52 | 14,317,512 | -0.54(-4.14%) |
Sep 08, 2008 | 13.05 | 13.49 | 12.84 | 13.06 | 15,717,113 | +1.01(+8.38%) |
Sep 05, 2008 | 12.34 | 12.51 | 11.63 | 12.05 | 0 | -0.50(-3.95%) |
Sep 04, 2008 | 12.89 | 12.95 | 12.31 | 12.55 | 7,933,545 | -0.44(-3.36%) |
Sep 03, 2008 | 12.86 | 13.26 | 12.79 | 12.99 | 9,640,171 | +0.05(+0.36%) |
Sep 02, 2008 | 12.87 | 13.15 | 12.57 | 12.94 | 10,239,741 | +0.36(+2.83%) |
Aug 29, 2008 | 12.66 | 12.81 | 12.55 | 12.58 | 0 | -0.19(-1.50%) |
Aug 28, 2008 | 12.27 | 12.84 | 12.22 | 12.77 | 7,154,301 | +0.57(+4.65%) |
Aug 27, 2008 | 11.87 | 12.31 | 11.86 | 12.21 | 4,419,365 | +0.34(+2.84%) |
Aug 26, 2008 | 11.85 | 12.05 | 11.76 | 11.87 | 3,690,292 | +0.03(+0.28%) |
Aug 25, 2008 | 12.01 | 12.07 | 11.72 | 11.84 | 6,604,206 | -0.24(-1.97%) |
Aug 22, 2008 | 11.88 | 12.11 | 11.75 | 12.07 | 0 | +0.32(+2.75%) |
Aug 21, 2008 | 11.49 | 11.85 | 11.34 | 11.75 | 6,528,531 | -0.01(-0.11%) |
Aug 20, 2008 | 11.59 | 11.77 | 11.39 | 11.76 | 5,435,806 | +0.17(+1.48%) |
Aug 19, 2008 | 11.82 | 11.82 | 11.39 | 11.59 | 6,060,037 | -0.31(-2.61%) |
Aug 18, 2008 | 12.31 | 12.36 | 11.84 | 11.90 | 6,015,830 | -0.41(-3.32%) |
Aug 15, 2008 | 12.44 | 12.81 | 11.90 | 12.31 | 0 | +0.44(+3.67%) |
Aug 14, 2008 | 11.16 | 11.92 | 11.13 | 11.88 | 9,586,114 | +0.61(+5.45%) |
Aug 13, 2008 | 11.52 | 11.65 | 11.11 | 11.26 | 6,977,670 | -0.34(-2.90%) |
Aug 12, 2008 | 11.90 | 11.94 | 11.49 | 11.60 | 7,345,046 | -0.38(-3.14%) |
Aug 11, 2008 | 11.80 | 12.23 | 11.64 | 11.98 | 8,253,483 | +0.15(+1.23%) |
Aug 08, 2008 | 11.23 | 12.17 | 11.22 | 11.83 | 14,038,712 | +0.58(+5.16%) |
Aug 07, 2008 | 11.09 | 11.44 | 10.89 | 11.25 | 7,481,761 | +0.10(+0.89%) |
Aug 06, 2008 | 11.34 | 11.34 | 10.97 | 11.15 | 7,102,135 | -0.18(-1.57%) |
Aug 05, 2008 | 11.20 | 11.39 | 10.95 | 11.33 | 7,497,492 | +0.42(+3.81%) |
Aug 04, 2008 | 10.97 | 11.02 | 10.67 | 10.91 | 5,283,190 | -0.07(-0.66%) |