Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.310 | 6.872 | 6.114 | 6.531 | 2,811,250 | +0.30(+4.79%) |
Oct 30, 2008 | 6.310 | 6.523 | 5.986 | 6.233 | 2,163,659 | -0.07(-1.08%) |
Oct 29, 2008 | 5.747 | 6.540 | 5.636 | 6.301 | 2,368,049 | +0.72(+12.82%) |
Oct 28, 2008 | 5.090 | 5.593 | 4.835 | 5.585 | 1,886,849 | +0.66(+13.32%) |
Oct 27, 2008 | 5.005 | 5.244 | 4.877 | 4.928 | 1,659,844 | -0.08(-1.53%) |
Oct 24, 2008 | 5.167 | 5.269 | 4.835 | 5.005 | 1,763,014 | -0.37(-6.83%) |
Oct 23, 2008 | 5.960 | 6.250 | 5.082 | 5.372 | 2,677,375 | -0.53(-8.96%) |
Oct 22, 2008 | 6.139 | 6.224 | 5.704 | 5.900 | 1,687,338 | -0.28(-4.55%) |
Oct 21, 2008 | 6.378 | 6.634 | 6.148 | 6.182 | 2,004,623 | -0.20(-3.20%) |
Oct 20, 2008 | 6.591 | 6.617 | 6.293 | 6.386 | 1,577,747 | +0.01(+0.13%) |
Oct 17, 2008 | 6.284 | 6.642 | 6.028 | 6.378 | 2,142,428 | -0.11(-1.71%) |
Oct 16, 2008 | 6.651 | 7.086 | 6.182 | 6.489 | 3,438,518 | -0.14(-2.06%) |
Oct 15, 2008 | 6.506 | 6.847 | 6.327 | 6.625 | 3,528,202 | +0.09(+1.44%) |
Oct 14, 2008 | 8.066 | 8.066 | 6.480 | 6.531 | 3,062,373 | -0.77(-10.51%) |
Oct 13, 2008 | 8.058 | 8.237 | 7.017 | 7.299 | 2,936,678 | +0.52(+7.67%) |
Oct 10, 2008 | 6.907 | 7.086 | 5.585 | 6.779 | 5,400,704 | -0.30(-4.22%) |
Oct 09, 2008 | 8.262 | 8.603 | 6.907 | 7.077 | 2,116,962 | -1.16(-14.08%) |
Oct 08, 2008 | 7.776 | 8.501 | 7.674 | 8.237 | 1,817,588 | +0.30(+3.76%) |
Oct 07, 2008 | 8.527 | 8.953 | 7.930 | 7.938 | 2,823,784 | -0.38(-4.51%) |
Oct 06, 2008 | 8.740 | 8.834 | 7.785 | 8.313 | 3,038,939 | -0.67(-7.41%) |
Oct 03, 2008 | 9.874 | 10.02 | 8.936 | 8.979 | 0 | -0.87(-8.83%) |
Oct 02, 2008 | 10.29 | 10.96 | 9.482 | 9.848 | 3,257,111 | -0.66(-6.25%) |
Oct 01, 2008 | 10.90 | 11.16 | 10.36 | 10.50 | 3,696,009 | -0.72(-6.38%) |
Sep 30, 2008 | 10.12 | 11.34 | 9.942 | 11.22 | 4,080,880 | +1.10(+10.87%) |
Sep 29, 2008 | 9.209 | 10.59 | 8.654 | 10.12 | 4,909,880 | +0.74(+7.91%) |
Sep 26, 2008 | 7.998 | 9.891 | 7.717 | 9.379 | 0 | +1.23(+15.06%) |
Sep 25, 2008 | 7.955 | 8.211 | 7.717 | 8.151 | 3,679,383 | +0.40(+5.17%) |
Sep 24, 2008 | 8.697 | 8.919 | 7.742 | 7.751 | 3,130,070 | -0.94(-10.79%) |
Sep 23, 2008 | 9.311 | 9.345 | 7.717 | 8.689 | 6,290,569 | -0.61(-6.60%) |
Sep 22, 2008 | 9.806 | 9.951 | 9.183 | 9.303 | 1,898,074 | -0.44(-4.55%) |
Sep 19, 2008 | 10.68 | 11.51 | 9.379 | 9.746 | 0 | +0.57(+6.23%) |
Sep 18, 2008 | 9.814 | 10.23 | 8.510 | 9.175 | 5,911,116 | -0.84(-8.35%) |
Sep 17, 2008 | 10.19 | 10.46 | 9.720 | 10.01 | 2,689,005 | -0.26(-2.49%) |
Sep 16, 2008 | 10.45 | 10.58 | 10.10 | 10.27 | 2,877,371 | -0.23(-2.19%) |
Sep 15, 2008 | 11.16 | 11.30 | 10.45 | 10.50 | 2,936,674 | -0.95(-8.27%) |
Sep 12, 2008 | 11.42 | 11.68 | 11.17 | 11.44 | 1,910,545 | -0.03(-0.22%) |
Sep 11, 2008 | 11.36 | 11.72 | 11.14 | 11.47 | 1,878,288 | -0.01(-0.07%) |
Sep 10, 2008 | 11.78 | 11.98 | 11.22 | 11.48 | 1,346,538 | -0.27(-2.32%) |
Sep 09, 2008 | 12.58 | 12.79 | 11.72 | 11.75 | 2,248,395 | -0.84(-6.64%) |
Sep 08, 2008 | 12.47 | 12.79 | 12.06 | 12.59 | 2,002,865 | +0.38(+3.07%) |
Sep 05, 2008 | 12.33 | 12.42 | 11.99 | 12.21 | 0 | -0.23(-1.85%) |
Sep 04, 2008 | 13.13 | 13.13 | 12.33 | 12.44 | 1,751,123 | -1.04(-7.72%) |
Sep 03, 2008 | 13.70 | 13.98 | 13.39 | 13.48 | 1,753,048 | -0.26(-1.92%) |
Sep 02, 2008 | 13.55 | 14.14 | 13.30 | 13.74 | 2,238,969 | +0.60(+4.54%) |
Aug 29, 2008 | 12.98 | 13.57 | 12.79 | 13.15 | 0 | +0.08(+0.59%) |
Aug 28, 2008 | 13.12 | 13.17 | 12.66 | 13.07 | 1,472,938 | +0.03(+0.20%) |
Aug 27, 2008 | 12.95 | 13.12 | 12.64 | 13.05 | 1,245,646 | +0.10(+0.79%) |
Aug 26, 2008 | 13.59 | 13.59 | 12.68 | 12.94 | 1,655,179 | -0.48(-3.56%) |
Aug 25, 2008 | 13.41 | 13.48 | 13.09 | 13.42 | 1,198,798 | +0.07(+0.51%) |
Aug 22, 2008 | 13.31 | 13.45 | 13.15 | 13.35 | 0 | +0.14(+1.10%) |
Aug 21, 2008 | 13.22 | 13.47 | 12.99 | 13.21 | 1,014,385 | -0.12(-0.90%) |
Aug 20, 2008 | 13.74 | 13.78 | 13.10 | 13.33 | 1,256,306 | -0.32(-2.37%) |
Aug 19, 2008 | 14.23 | 14.23 | 13.64 | 13.65 | 894,122 | -0.55(-3.90%) |
Aug 18, 2008 | 14.88 | 14.88 | 14.11 | 14.21 | 1,146,873 | -0.53(-3.59%) |
Aug 15, 2008 | 14.54 | 14.97 | 14.52 | 14.73 | 0 | +0.20(+1.35%) |
Aug 14, 2008 | 13.97 | 14.67 | 13.90 | 14.54 | 1,746,717 | +0.51(+3.65%) |
Aug 13, 2008 | 14.38 | 14.38 | 13.76 | 14.03 | 1,754,074 | -0.44(-3.06%) |
Aug 12, 2008 | 14.53 | 14.92 | 14.37 | 14.47 | 1,396,776 | +0.09(+0.65%) |
Aug 11, 2008 | 14.08 | 14.79 | 13.63 | 14.38 | 1,903,652 | +0.31(+2.18%) |
Aug 08, 2008 | 13.65 | 14.25 | 13.61 | 14.07 | 2,160,791 | +0.49(+3.58%) |
Aug 07, 2008 | 14.11 | 14.15 | 13.43 | 13.58 | 2,167,714 | -0.62(-4.38%) |
Aug 06, 2008 | 14.14 | 14.29 | 13.66 | 14.21 | 1,311,268 | +0.06(+0.42%) |
Aug 05, 2008 | 13.82 | 14.20 | 13.52 | 14.15 | 2,773,131 | +0.48(+3.49%) |
Aug 04, 2008 | 13.35 | 14.03 | 12.95 | 13.67 | 3,697,944 | +0.03(+0.19%) |