Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.705 | 8.008 | 7.580 | 7.820 | 7,307,382 | -0.13(-1.64%) |
Oct 30, 2008 | 7.992 | 8.050 | 7.575 | 7.951 | 5,774,472 | +0.46(+6.20%) |
Oct 29, 2008 | 7.366 | 7.914 | 7.309 | 7.486 | 4,965,443 | -0.03(-0.35%) |
Oct 28, 2008 | 7.048 | 7.544 | 6.730 | 7.512 | 10,270,885 | +0.89(+13.39%) |
Oct 27, 2008 | 6.746 | 6.959 | 6.626 | 6.626 | 5,740,539 | -0.28(-4.08%) |
Oct 24, 2008 | 6.459 | 7.053 | 6.375 | 6.907 | 9,178,648 | -0.71(-9.38%) |
Oct 23, 2008 | 7.523 | 7.763 | 7.116 | 7.622 | 5,666,782 | +0.03(+0.34%) |
Oct 22, 2008 | 7.956 | 7.977 | 7.466 | 7.596 | 6,468,278 | -0.58(-7.14%) |
Oct 21, 2008 | 8.337 | 8.534 | 8.123 | 8.180 | 3,463,112 | -0.54(-6.16%) |
Oct 20, 2008 | 8.232 | 8.718 | 8.232 | 8.718 | 6,070,039 | +0.84(+10.66%) |
Oct 17, 2008 | 7.648 | 8.279 | 7.648 | 7.878 | 5,721,687 | -0.45(-5.39%) |
Oct 16, 2008 | 8.013 | 8.347 | 7.518 | 8.326 | 6,596,164 | +0.54(+6.90%) |
Oct 15, 2008 | 8.368 | 8.436 | 7.752 | 7.789 | 4,409,416 | -0.86(-9.95%) |
Oct 14, 2008 | 9.239 | 9.323 | 8.347 | 8.650 | 6,960,604 | -0.43(-4.71%) |
Oct 13, 2008 | 8.311 | 9.109 | 8.196 | 9.078 | 6,025,527 | +1.56(+20.75%) |
Oct 10, 2008 | 7.330 | 7.899 | 6.855 | 7.518 | 8,993,511 | -0.59(-7.27%) |
Oct 09, 2008 | 8.853 | 8.942 | 7.919 | 8.107 | 6,433,179 | -0.22(-2.63%) |
Oct 08, 2008 | 8.050 | 8.712 | 7.961 | 8.326 | 10,402,095 | -0.55(-6.23%) |
Oct 07, 2008 | 9.636 | 9.636 | 8.877 | 8.879 | 6,661,922 | -0.05(-0.53%) |
Oct 06, 2008 | 9.604 | 9.610 | 8.550 | 8.926 | 11,083,874 | -1.24(-12.17%) |
Oct 03, 2008 | 10.42 | 10.71 | 10.16 | 10.16 | 0 | -0.06(-0.61%) |
Oct 02, 2008 | 10.59 | 10.59 | 10.17 | 10.23 | 4,220,311 | -0.60(-5.54%) |
Oct 01, 2008 | 10.79 | 10.96 | 10.66 | 10.83 | 5,287,665 | +0.11(+1.02%) |
Sep 30, 2008 | 10.69 | 10.84 | 10.51 | 10.72 | 3,384,921 | +0.39(+3.74%) |
Sep 29, 2008 | 11.05 | 11.13 | 10.19 | 10.33 | 6,804,332 | -1.46(-12.39%) |
Sep 26, 2008 | 11.59 | 11.80 | 11.53 | 11.79 | 0 | -0.22(-1.87%) |
Sep 25, 2008 | 11.89 | 12.10 | 11.89 | 12.01 | 3,110,401 | +0.17(+1.45%) |
Sep 24, 2008 | 11.90 | 11.97 | 11.75 | 11.84 | 3,199,845 | +0.14(+1.20%) |
Sep 23, 2008 | 11.90 | 12.08 | 11.59 | 11.70 | 3,802,091 | -0.13(-1.09%) |
Sep 22, 2008 | 11.95 | 12.08 | 11.81 | 11.83 | 3,908,596 | +0.20(+1.74%) |
Sep 19, 2008 | 11.76 | 11.85 | 11.28 | 11.63 | 0 | +0.78(+7.22%) |
Sep 18, 2008 | 10.62 | 10.92 | 10.24 | 10.85 | 9,955,013 | +0.55(+5.32%) |
Sep 17, 2008 | 10.39 | 10.59 | 10.06 | 10.30 | 13,133,914 | -0.63(-5.73%) |
Sep 16, 2008 | 10.44 | 10.93 | 10.43 | 10.92 | 10,841,746 | +0.15(+1.36%) |
Sep 15, 2008 | 10.94 | 11.14 | 10.77 | 10.78 | 7,487,047 | -0.83(-7.19%) |
Sep 12, 2008 | 11.19 | 11.61 | 11.16 | 11.61 | 5,070,973 | +0.53(+4.80%) |
Sep 11, 2008 | 10.71 | 11.09 | 10.67 | 11.08 | 4,731,511 | -0.11(-0.98%) |
Sep 10, 2008 | 11.21 | 11.29 | 11.05 | 11.19 | 4,925,280 | +0.20(+1.80%) |
Sep 09, 2008 | 11.44 | 11.47 | 10.98 | 10.99 | 4,931,947 | -0.69(-5.90%) |
Sep 08, 2008 | 11.90 | 11.91 | 11.44 | 11.68 | 10,274,477 | +0.42(+3.70%) |
Sep 05, 2008 | 11.19 | 11.29 | 11.02 | 11.26 | 0 | -0.04(-0.37%) |
Sep 04, 2008 | 11.77 | 11.77 | 11.28 | 11.31 | 14,147,258 | -0.69(-5.74%) |
Sep 03, 2008 | 12.03 | 12.07 | 11.88 | 11.99 | 3,337,376 | -0.13(-1.08%) |
Sep 02, 2008 | 12.21 | 12.30 | 12.11 | 12.12 | 5,076,241 | -0.30(-2.44%) |
Aug 29, 2008 | 12.53 | 12.55 | 12.40 | 12.43 | 1,776,456 | -0.07(-0.58%) |
Aug 28, 2008 | 12.58 | 12.59 | 12.45 | 12.50 | 2,386,359 | +0.32(+2.66%) |
Aug 27, 2008 | 12.15 | 12.20 | 12.06 | 12.18 | 1,288,637 | +0.16(+1.30%) |
Aug 26, 2008 | 12.01 | 12.13 | 11.98 | 12.02 | 2,409,286 | +0.03(+0.26%) |
Aug 25, 2008 | 12.09 | 12.21 | 11.97 | 11.99 | 2,741,687 | -0.17(-1.42%) |
Aug 22, 2008 | 12.13 | 12.22 | 12.09 | 12.16 | 3,598,090 | +0.02(+0.13%) |
Aug 21, 2008 | 11.88 | 12.15 | 11.88 | 12.15 | 3,273,269 | +0.01(+0.04%) |
Aug 20, 2008 | 12.02 | 12.15 | 11.96 | 12.14 | 3,962,984 | +0.27(+2.29%) |
Aug 19, 2008 | 11.83 | 11.92 | 11.74 | 11.87 | 3,729,671 | -0.15(-1.22%) |
Aug 18, 2008 | 12.21 | 12.28 | 11.99 | 12.01 | 3,529,821 | -0.02(-0.13%) |
Aug 15, 2008 | 12.01 | 12.06 | 11.94 | 12.03 | 0 | -0.07(-0.56%) |
Aug 14, 2008 | 12.09 | 12.24 | 12.08 | 12.10 | 5,098,936 | -0.08(-0.64%) |
Aug 13, 2008 | 12.04 | 12.23 | 11.93 | 12.18 | 3,262,050 | -0.14(-1.14%) |
Aug 12, 2008 | 12.41 | 12.44 | 12.27 | 12.32 | 2,120,999 | -0.15(-1.17%) |
Aug 11, 2008 | 12.49 | 12.58 | 12.43 | 12.46 | 3,009,908 | -0.05(-0.37%) |
Aug 08, 2008 | 12.31 | 12.55 | 12.29 | 12.51 | 4,536,964 | +0.02(+0.12%) |
Aug 07, 2008 | 12.61 | 12.69 | 12.49 | 12.49 | 2,219,957 | -0.22(-1.72%) |
Aug 06, 2008 | 12.61 | 12.73 | 12.56 | 12.71 | 4,804,624 | +0.10(+0.83%) |
Aug 05, 2008 | 12.40 | 12.61 | 12.40 | 12.61 | 5,893,840 | +0.11(+0.88%) |
Aug 04, 2008 | 12.63 | 12.67 | 12.45 | 12.50 | 3,675,278 | -0.12(-0.95%) |