Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.640 | 8.170 | 7.640 | 8.020 | 6,586,251 | +0.17(+2.17%) |
Oct 30, 2008 | 7.840 | 7.930 | 7.710 | 7.850 | 8,269,651 | +0.19(+2.48%) |
Oct 29, 2008 | 7.760 | 7.920 | 7.510 | 7.660 | 9,167,034 | -0.10(-1.29%) |
Oct 28, 2008 | 7.160 | 7.780 | 6.810 | 7.760 | 9,094,849 | +0.74(+10.54%) |
Oct 27, 2008 | 7.330 | 7.330 | 6.960 | 7.020 | 10,080,616 | -0.43(-5.77%) |
Oct 24, 2008 | 7.190 | 7.700 | 7.155 | 7.450 | 8,131,135 | -0.26(-3.37%) |
Oct 23, 2008 | 7.640 | 7.950 | 7.300 | 7.710 | 7,562,640 | -0.27(-3.38%) |
Oct 22, 2008 | 8.420 | 8.450 | 7.760 | 7.980 | 8,656,481 | -0.52(-6.12%) |
Oct 21, 2008 | 8.720 | 8.900 | 8.430 | 8.500 | 10,081,697 | -0.36(-4.06%) |
Oct 20, 2008 | 8.510 | 8.860 | 8.390 | 8.860 | 6,119,855 | +0.47(+5.60%) |
Oct 17, 2008 | 8.230 | 8.660 | 7.980 | 8.390 | 9,378,891 | -0.06(-0.71%) |
Oct 16, 2008 | 8.000 | 8.460 | 7.680 | 8.450 | 16,293,474 | +0.35(+4.32%) |
Oct 15, 2008 | 8.450 | 8.450 | 8.100 | 8.100 | 11,348,249 | -0.41(-4.82%) |
Oct 14, 2008 | 8.830 | 9.060 | 8.260 | 8.510 | 8,173,653 | +0.02(+0.24%) |
Oct 13, 2008 | 8.360 | 8.550 | 7.910 | 8.490 | 6,326,201 | +0.62(+7.88%) |
Oct 10, 2008 | 7.680 | 8.650 | 7.000 | 7.870 | 15,251,323 | -0.16(-1.99%) |
Oct 09, 2008 | 8.300 | 8.490 | 8.020 | 8.030 | 10,057,885 | -0.12(-1.47%) |
Oct 08, 2008 | 8.450 | 8.750 | 7.960 | 8.150 | 13,750,179 | -0.50(-5.78%) |
Oct 07, 2008 | 9.620 | 9.620 | 8.530 | 8.650 | 15,740,246 | -0.76(-8.08%) |
Oct 06, 2008 | 9.770 | 9.770 | 8.950 | 9.410 | 10,983,711 | -0.59(-5.90%) |
Oct 03, 2008 | 10.99 | 10.99 | 9.970 | 10.00 | 0 | -0.82(-7.58%) |
Oct 02, 2008 | 11.18 | 11.28 | 10.63 | 10.82 | 7,971,572 | -0.48(-4.25%) |
Oct 01, 2008 | 11.42 | 11.55 | 11.25 | 11.30 | 5,205,172 | -0.23(-1.99%) |
Sep 30, 2008 | 11.18 | 11.67 | 11.12 | 11.53 | 6,975,412 | +0.48(+4.34%) |
Sep 29, 2008 | 11.53 | 11.66 | 10.87 | 11.05 | 8,672,909 | -0.77(-6.51%) |
Sep 26, 2008 | 11.85 | 12.12 | 11.65 | 11.82 | 0 | -0.29(-2.39%) |
Sep 25, 2008 | 12.31 | 12.40 | 12.00 | 12.11 | 5,327,390 | -0.12(-0.98%) |
Sep 24, 2008 | 12.26 | 12.44 | 12.06 | 12.23 | 4,372,807 | -0.02(-0.16%) |
Sep 23, 2008 | 12.41 | 12.64 | 12.23 | 12.25 | 3,715,843 | -0.15(-1.21%) |
Sep 22, 2008 | 12.99 | 12.99 | 12.35 | 12.40 | 4,265,743 | -0.64(-4.91%) |
Sep 19, 2008 | 12.80 | 13.06 | 12.47 | 13.04 | 0 | +0.47(+3.74%) |
Sep 18, 2008 | 12.41 | 12.75 | 11.73 | 12.57 | 9,418,643 | +0.37(+3.03%) |
Sep 17, 2008 | 12.59 | 12.75 | 12.16 | 12.20 | 8,338,441 | -0.58(-4.54%) |
Sep 16, 2008 | 12.81 | 12.82 | 12.13 | 12.78 | 10,223,185 | -0.17(-1.31%) |
Sep 15, 2008 | 13.33 | 13.39 | 12.94 | 12.95 | 5,418,367 | -0.44(-3.29%) |
Sep 12, 2008 | 13.45 | 13.60 | 13.29 | 13.39 | 5,805,138 | -0.14(-1.03%) |
Sep 11, 2008 | 13.39 | 13.55 | 13.29 | 13.53 | 4,150,885 | -0.05(-0.37%) |
Sep 10, 2008 | 13.72 | 13.77 | 13.39 | 13.58 | 4,239,496 | -0.03(-0.22%) |
Sep 09, 2008 | 14.01 | 14.16 | 13.59 | 13.61 | 5,076,110 | -0.48(-3.41%) |
Sep 08, 2008 | 14.05 | 14.14 | 13.77 | 14.09 | 6,362,514 | +0.33(+2.40%) |
Sep 05, 2008 | 13.76 | 13.87 | 13.57 | 13.76 | 0 | -0.06(-0.43%) |
Sep 04, 2008 | 14.13 | 14.21 | 13.74 | 13.82 | 5,449,515 | -0.43(-3.02%) |
Sep 03, 2008 | 14.32 | 14.53 | 14.15 | 14.25 | 5,295,901 | -0.11(-0.77%) |
Sep 02, 2008 | 14.12 | 14.62 | 14.12 | 14.36 | 6,687,882 | +0.43(+3.09%) |
Aug 29, 2008 | 14.10 | 14.16 | 13.93 | 13.93 | 3,067,005 | -0.27(-1.90%) |
Aug 28, 2008 | 14.04 | 14.28 | 13.98 | 14.20 | 3,666,771 | +0.23(+1.65%) |
Aug 27, 2008 | 13.70 | 14.04 | 13.69 | 13.97 | 2,876,229 | +0.25(+1.82%) |
Aug 26, 2008 | 13.77 | 13.83 | 13.66 | 13.72 | 2,758,897 | -0.09(-0.65%) |
Aug 25, 2008 | 13.93 | 14.07 | 13.77 | 13.81 | 3,676,676 | -0.22(-1.57%) |
Aug 22, 2008 | 13.93 | 14.07 | 13.82 | 14.03 | 2,855,206 | +0.13(+0.94%) |
Aug 21, 2008 | 13.80 | 13.99 | 13.77 | 13.90 | 2,888,911 | -0.06(-0.43%) |
Aug 20, 2008 | 14.11 | 14.15 | 13.78 | 13.96 | 3,028,346 | -0.02(-0.14%) |
Aug 19, 2008 | 14.30 | 14.40 | 13.91 | 13.98 | 3,080,965 | -0.34(-2.37%) |
Aug 18, 2008 | 14.31 | 14.39 | 14.19 | 14.32 | 4,566,294 | -0.07(-0.49%) |
Aug 15, 2008 | 13.99 | 14.50 | 13.92 | 14.39 | 0 | +0.46(+3.30%) |
Aug 14, 2008 | 13.87 | 14.19 | 13.75 | 13.93 | 4,595,159 | -0.17(-1.21%) |
Aug 13, 2008 | 14.05 | 14.18 | 13.94 | 14.10 | 3,580,730 | +0.04(+0.28%) |
Aug 12, 2008 | 14.34 | 14.36 | 13.98 | 14.06 | 4,264,296 | -0.28(-1.95%) |
Aug 11, 2008 | 14.22 | 14.54 | 14.18 | 14.34 | 3,735,935 | +0.06(+0.42%) |
Aug 08, 2008 | 13.86 | 14.31 | 13.86 | 14.28 | 4,160,406 | +0.32(+2.29%) |
Aug 07, 2008 | 13.79 | 14.03 | 13.64 | 13.96 | 4,921,603 | +0.09(+0.65%) |
Aug 06, 2008 | 14.18 | 14.27 | 13.81 | 13.87 | 10,211,109 | -0.26(-1.84%) |
Aug 05, 2008 | 13.63 | 14.18 | 13.60 | 14.13 | 9,048,624 | +0.58(+4.28%) |
Aug 04, 2008 | 13.54 | 13.81 | 13.42 | 13.55 | 3,934,169 | +0.02(+0.15%) |