Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.851 | 9.292 | 8.739 | 9.165 | 0 | +0.26(+2.87%) |
Oct 30, 2008 | 8.359 | 8.930 | 8.182 | 8.909 | 2,917,170 | +0.78(+9.57%) |
Oct 29, 2008 | 7.125 | 8.527 | 7.125 | 8.131 | 3,136,101 | +0.39(+5.08%) |
Oct 28, 2008 | 7.037 | 7.777 | 6.733 | 7.739 | 4,632,594 | +0.73(+10.41%) |
Oct 27, 2008 | 7.521 | 7.779 | 7.009 | 7.009 | 3,197,583 | -0.32(-4.42%) |
Oct 24, 2008 | 6.877 | 7.683 | 6.702 | 7.333 | 0 | -0.25(-3.24%) |
Oct 23, 2008 | 7.888 | 7.982 | 6.725 | 7.579 | 3,872,303 | -0.24(-3.02%) |
Oct 22, 2008 | 8.111 | 8.354 | 7.538 | 7.815 | 1,587,806 | -0.49(-5.86%) |
Oct 21, 2008 | 8.448 | 8.676 | 8.278 | 8.301 | 1,703,454 | -0.24(-2.85%) |
Oct 20, 2008 | 8.615 | 8.745 | 8.255 | 8.544 | 2,374,495 | +0.03(+0.33%) |
Oct 17, 2008 | 8.131 | 8.864 | 8.010 | 8.516 | 0 | +0.14(+1.69%) |
Oct 16, 2008 | 7.906 | 8.390 | 7.614 | 8.375 | 3,618,738 | +0.59(+7.55%) |
Oct 15, 2008 | 8.537 | 8.793 | 7.787 | 7.787 | 2,010,142 | -1.06(-12.00%) |
Oct 14, 2008 | 9.842 | 9.842 | 8.486 | 8.848 | 2,591,082 | -0.48(-5.13%) |
Oct 13, 2008 | 9.348 | 9.348 | 8.724 | 9.327 | 1,738,530 | +0.66(+7.57%) |
Oct 10, 2008 | 7.850 | 8.952 | 7.521 | 8.671 | 0 | +0.55(+6.80%) |
Oct 09, 2008 | 8.772 | 8.968 | 8.060 | 8.119 | 2,401,272 | -0.66(-7.53%) |
Oct 08, 2008 | 8.549 | 9.208 | 8.544 | 8.780 | 3,271,358 | -0.08(-0.89%) |
Oct 07, 2008 | 9.535 | 9.826 | 8.853 | 8.859 | 3,701,294 | -0.66(-6.95%) |
Oct 06, 2008 | 9.629 | 9.766 | 9.087 | 9.520 | 2,436,617 | -0.32(-3.29%) |
Oct 03, 2008 | 10.50 | 10.52 | 9.773 | 9.844 | 0 | -0.54(-5.24%) |
Oct 02, 2008 | 10.73 | 10.78 | 10.18 | 10.39 | 1,435,532 | -0.40(-3.71%) |
Oct 01, 2008 | 11.03 | 11.08 | 10.54 | 10.79 | 1,169,926 | -0.31(-2.76%) |
Sep 30, 2008 | 11.25 | 11.25 | 10.71 | 11.10 | 1,315,630 | +0.28(+2.60%) |
Sep 29, 2008 | 10.90 | 11.03 | 10.53 | 10.81 | 1,122,577 | -0.39(-3.44%) |
Sep 26, 2008 | 10.37 | 11.23 | 10.37 | 11.20 | 0 | +0.49(+4.62%) |
Sep 25, 2008 | 10.64 | 10.85 | 10.57 | 10.71 | 1,438,610 | +0.15(+1.44%) |
Sep 24, 2008 | 10.60 | 10.91 | 10.50 | 10.55 | 858,049 | -0.16(-1.54%) |
Sep 23, 2008 | 10.87 | 11.12 | 10.72 | 10.72 | 2,067,626 | -0.18(-1.70%) |
Sep 22, 2008 | 11.21 | 11.44 | 10.71 | 10.90 | 1,991,360 | -0.44(-3.89%) |
Sep 19, 2008 | 11.55 | 11.73 | 10.59 | 11.34 | 0 | +0.39(+3.51%) |
Sep 18, 2008 | 10.20 | 11.09 | 9.832 | 10.96 | 3,482,344 | +0.90(+8.94%) |
Sep 17, 2008 | 10.37 | 10.37 | 9.915 | 10.06 | 3,839,263 | -0.39(-3.71%) |
Sep 16, 2008 | 10.42 | 10.65 | 10.23 | 10.45 | 4,703,887 | +0.02(+0.19%) |
Sep 15, 2008 | 10.64 | 10.89 | 10.38 | 10.43 | 1,933,213 | -0.43(-3.92%) |
Sep 12, 2008 | 10.61 | 10.91 | 10.52 | 10.85 | 0 | +0.07(+0.66%) |
Sep 11, 2008 | 10.49 | 10.78 | 10.40 | 10.78 | 2,356,401 | +0.19(+1.77%) |
Sep 10, 2008 | 10.42 | 10.64 | 10.28 | 10.59 | 1,884,186 | +0.18(+1.70%) |
Sep 09, 2008 | 10.71 | 10.81 | 10.42 | 10.42 | 1,756,395 | -0.31(-2.93%) |
Sep 08, 2008 | 10.78 | 11.32 | 10.47 | 10.73 | 4,493,588 | +0.46(+4.44%) |
Sep 05, 2008 | 10.21 | 10.35 | 10.14 | 10.28 | 0 | -0.04(-0.39%) |
Sep 04, 2008 | 10.25 | 10.54 | 10.21 | 10.32 | 2,439,423 | -0.10(-1.00%) |
Sep 03, 2008 | 10.28 | 10.54 | 10.18 | 10.42 | 1,523,068 | +0.21(+2.06%) |
Sep 02, 2008 | 10.37 | 10.58 | 10.03 | 10.21 | 1,489,464 | +0.04(+0.42%) |
Aug 29, 2008 | 10.06 | 10.20 | 9.999 | 10.17 | 0 | +0.05(+0.48%) |
Aug 28, 2008 | 9.791 | 10.16 | 9.791 | 10.12 | 1,586,895 | +0.34(+3.45%) |
Aug 27, 2008 | 9.718 | 9.839 | 9.642 | 9.781 | 1,345,244 | +0.04(+0.36%) |
Aug 26, 2008 | 9.692 | 9.811 | 9.560 | 9.745 | 751,565 | +0.06(+0.58%) |
Aug 25, 2008 | 9.766 | 9.766 | 9.647 | 9.690 | 858,341 | -0.16(-1.62%) |
Aug 22, 2008 | 9.740 | 9.895 | 9.659 | 9.849 | 0 | +0.28(+2.89%) |
Aug 21, 2008 | 9.588 | 9.705 | 9.507 | 9.573 | 1,258,122 | -0.15(-1.54%) |
Aug 20, 2008 | 9.824 | 9.852 | 9.598 | 9.723 | 1,416,008 | -0.07(-0.72%) |
Aug 19, 2008 | 9.882 | 9.918 | 9.748 | 9.794 | 1,278,091 | -0.21(-2.13%) |
Aug 18, 2008 | 10.11 | 10.23 | 9.857 | 10.01 | 867,074 | -0.12(-1.18%) |
Aug 15, 2008 | 10.25 | 10.36 | 9.963 | 10.13 | 0 | -0.04(-0.35%) |
Aug 14, 2008 | 10.02 | 10.23 | 9.999 | 10.16 | 1,789,700 | +0.07(+0.70%) |
Aug 13, 2008 | 10.16 | 10.19 | 9.935 | 10.09 | 1,355,541 | -0.05(-0.45%) |
Aug 12, 2008 | 10.11 | 10.21 | 10.00 | 10.14 | 1,035,569 | -0.14(-1.38%) |
Aug 11, 2008 | 10.09 | 10.44 | 10.06 | 10.28 | 1,628,696 | +0.19(+1.91%) |
Aug 08, 2008 | 9.880 | 10.15 | 9.854 | 10.09 | 1,548,491 | +0.23(+2.29%) |
Aug 07, 2008 | 9.984 | 10.05 | 9.745 | 9.859 | 1,337,075 | -0.23(-2.26%) |
Aug 06, 2008 | 10.02 | 10.13 | 9.941 | 10.09 | 2,742,740 | +0.05(+0.51%) |
Aug 05, 2008 | 9.527 | 10.11 | 9.497 | 10.04 | 3,604,760 | +0.61(+6.42%) |
Aug 04, 2008 | 9.550 | 9.669 | 9.269 | 9.431 | 2,863,159 | -0.07(-0.75%) |