Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.858 | 8.167 | 7.730 | 7.975 | 7,165,622 | -0.13(-1.64%) |
Oct 30, 2008 | 8.151 | 8.209 | 7.725 | 8.108 | 5,662,450 | +0.47(+6.20%) |
Oct 29, 2008 | 7.512 | 8.071 | 7.454 | 7.634 | 4,869,116 | -0.03(-0.35%) |
Oct 28, 2008 | 7.188 | 7.693 | 6.863 | 7.661 | 10,071,634 | +0.90(+13.39%) |
Oct 27, 2008 | 6.879 | 7.097 | 6.757 | 6.757 | 5,629,175 | -0.29(-4.08%) |
Oct 24, 2008 | 6.586 | 7.193 | 6.501 | 7.044 | 9,000,587 | -0.73(-9.38%) |
Oct 23, 2008 | 7.672 | 7.916 | 7.257 | 7.773 | 5,556,849 | +0.03(+0.34%) |
Oct 22, 2008 | 8.113 | 8.135 | 7.613 | 7.746 | 6,342,796 | -0.60(-7.14%) |
Oct 21, 2008 | 8.502 | 8.703 | 8.284 | 8.342 | 3,395,929 | -0.55(-6.16%) |
Oct 20, 2008 | 8.395 | 8.890 | 8.395 | 8.890 | 5,952,283 | +0.86(+10.66%) |
Oct 17, 2008 | 7.799 | 8.443 | 7.799 | 8.034 | 5,610,689 | -0.46(-5.39%) |
Oct 16, 2008 | 8.172 | 8.512 | 7.666 | 8.491 | 6,468,201 | +0.55(+6.90%) |
Oct 15, 2008 | 8.534 | 8.603 | 7.906 | 7.943 | 4,323,875 | -0.88(-9.95%) |
Oct 14, 2008 | 9.422 | 9.507 | 8.512 | 8.821 | 6,825,571 | -0.44(-4.71%) |
Oct 13, 2008 | 8.475 | 9.289 | 8.358 | 9.257 | 5,908,634 | +1.59(+20.75%) |
Oct 10, 2008 | 7.475 | 8.055 | 6.991 | 7.666 | 8,819,041 | -0.60(-7.27%) |
Oct 09, 2008 | 9.028 | 9.119 | 8.076 | 8.268 | 6,308,379 | -0.22(-2.63%) |
Oct 08, 2008 | 8.209 | 8.885 | 8.119 | 8.491 | 10,200,299 | -0.56(-6.23%) |
Oct 07, 2008 | 9.826 | 9.826 | 9.052 | 9.055 | 6,532,684 | -0.05(-0.53%) |
Oct 06, 2008 | 9.794 | 9.800 | 8.719 | 9.103 | 10,868,852 | -1.26(-12.17%) |
Oct 03, 2008 | 10.62 | 10.92 | 10.36 | 10.36 | 0 | -0.06(-0.61%) |
Oct 02, 2008 | 10.79 | 10.79 | 10.37 | 10.43 | 4,138,438 | -0.61(-5.54%) |
Oct 01, 2008 | 11.00 | 11.17 | 10.87 | 11.04 | 5,185,087 | +0.11(+1.02%) |
Sep 30, 2008 | 10.90 | 11.05 | 10.72 | 10.93 | 3,319,255 | +0.39(+3.74%) |
Sep 29, 2008 | 11.27 | 11.35 | 10.40 | 10.53 | 6,672,331 | -1.49(-12.39%) |
Sep 26, 2008 | 11.82 | 12.04 | 11.76 | 12.02 | 0 | -0.23(-1.87%) |
Sep 25, 2008 | 12.13 | 12.34 | 12.13 | 12.25 | 3,050,060 | +0.18(+1.45%) |
Sep 24, 2008 | 12.14 | 12.21 | 11.99 | 12.08 | 3,137,770 | +0.14(+1.20%) |
Sep 23, 2008 | 12.14 | 12.32 | 11.82 | 11.93 | 3,728,332 | -0.13(-1.09%) |
Sep 22, 2008 | 12.18 | 12.32 | 12.04 | 12.06 | 3,832,771 | +0.21(+1.74%) |
Sep 19, 2008 | 11.99 | 12.08 | 11.51 | 11.86 | 0 | +0.80(+7.21%) |
Sep 18, 2008 | 10.83 | 11.14 | 10.44 | 11.06 | 9,761,890 | +0.56(+5.32%) |
Sep 17, 2008 | 10.60 | 10.80 | 10.26 | 10.50 | 12,879,122 | -0.64(-5.73%) |
Sep 16, 2008 | 10.65 | 11.15 | 10.64 | 11.14 | 10,631,421 | +0.15(+1.36%) |
Sep 15, 2008 | 11.16 | 11.36 | 10.99 | 10.99 | 7,341,802 | -0.85(-7.19%) |
Sep 12, 2008 | 11.41 | 11.84 | 11.39 | 11.84 | 4,972,598 | +0.54(+4.80%) |
Sep 11, 2008 | 10.92 | 11.31 | 10.89 | 11.30 | 4,639,722 | -0.11(-0.98%) |
Sep 10, 2008 | 11.43 | 11.52 | 11.27 | 11.41 | 4,829,732 | +0.20(+1.80%) |
Sep 09, 2008 | 11.66 | 11.70 | 11.20 | 11.21 | 4,836,269 | -0.70(-5.89%) |
Sep 08, 2008 | 12.14 | 12.15 | 11.67 | 11.91 | 10,075,157 | +0.43(+3.71%) |
Sep 05, 2008 | 11.41 | 11.52 | 11.24 | 11.49 | 0 | -0.04(-0.37%) |
Sep 04, 2008 | 12.01 | 12.01 | 11.51 | 11.53 | 13,872,808 | -0.70(-5.74%) |
Sep 03, 2008 | 12.27 | 12.31 | 12.12 | 12.23 | 3,272,633 | -0.13(-1.08%) |
Sep 02, 2008 | 12.45 | 12.54 | 12.35 | 12.36 | 4,977,764 | -0.31(-2.43%) |
Aug 29, 2008 | 12.78 | 12.80 | 12.64 | 12.67 | 1,741,994 | -0.07(-0.58%) |
Aug 28, 2008 | 12.83 | 12.84 | 12.70 | 12.75 | 2,340,065 | +0.33(+2.66%) |
Aug 27, 2008 | 12.39 | 12.44 | 12.30 | 12.42 | 1,263,638 | +0.16(+1.30%) |
Aug 26, 2008 | 12.25 | 12.37 | 12.22 | 12.26 | 2,362,547 | +0.03(+0.26%) |
Aug 25, 2008 | 12.33 | 12.45 | 12.20 | 12.23 | 2,688,499 | -0.18(-1.42%) |
Aug 22, 2008 | 12.37 | 12.47 | 12.33 | 12.40 | 3,528,289 | +0.02(+0.13%) |
Aug 21, 2008 | 12.11 | 12.39 | 12.11 | 12.39 | 3,209,769 | +0.01(+0.04%) |
Aug 20, 2008 | 12.26 | 12.39 | 12.19 | 12.38 | 3,886,104 | +0.28(+2.29%) |
Aug 19, 2008 | 12.07 | 12.16 | 11.98 | 12.10 | 3,657,317 | -0.15(-1.22%) |
Aug 18, 2008 | 12.45 | 12.52 | 12.23 | 12.25 | 3,461,344 | -0.02(-0.13%) |
Aug 15, 2008 | 12.25 | 12.30 | 12.17 | 12.27 | 0 | -0.07(-0.56%) |
Aug 14, 2008 | 12.33 | 12.48 | 12.32 | 12.34 | 5,000,018 | -0.08(-0.64%) |
Aug 13, 2008 | 12.28 | 12.48 | 12.16 | 12.42 | 3,198,767 | -0.14(-1.14%) |
Aug 12, 2008 | 12.66 | 12.69 | 12.51 | 12.56 | 2,079,853 | -0.15(-1.17%) |
Aug 11, 2008 | 12.74 | 12.83 | 12.67 | 12.71 | 2,951,517 | -0.05(-0.37%) |
Aug 08, 2008 | 12.56 | 12.80 | 12.53 | 12.76 | 4,448,949 | +0.02(+0.12%) |
Aug 07, 2008 | 12.86 | 12.94 | 12.74 | 12.74 | 2,176,891 | -0.22(-1.72%) |
Aug 06, 2008 | 12.86 | 12.98 | 12.81 | 12.97 | 4,711,417 | +0.11(+0.83%) |
Aug 05, 2008 | 12.65 | 12.86 | 12.65 | 12.86 | 5,779,502 | +0.11(+0.88%) |
Aug 04, 2008 | 12.87 | 12.92 | 12.70 | 12.75 | 3,603,979 | -0.12(-0.95%) |