Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.709 | 8.012 | 7.584 | 7.824 | 7,303,807 | -0.13(-1.64%) |
Oct 30, 2008 | 7.996 | 8.054 | 7.579 | 7.955 | 5,771,647 | +0.46(+6.20%) |
Oct 29, 2008 | 7.370 | 7.918 | 7.313 | 7.490 | 4,963,014 | -0.03(-0.35%) |
Oct 28, 2008 | 7.052 | 7.547 | 6.733 | 7.516 | 10,265,860 | +0.89(+13.39%) |
Oct 27, 2008 | 6.749 | 6.963 | 6.629 | 6.629 | 5,737,731 | -0.28(-4.08%) |
Oct 24, 2008 | 6.462 | 7.057 | 6.378 | 6.911 | 9,174,158 | -0.72(-9.38%) |
Oct 23, 2008 | 7.527 | 7.767 | 7.119 | 7.626 | 5,664,010 | +0.03(+0.34%) |
Oct 22, 2008 | 7.960 | 7.981 | 7.469 | 7.600 | 6,465,114 | -0.58(-7.14%) |
Oct 21, 2008 | 8.341 | 8.539 | 8.127 | 8.184 | 3,461,418 | -0.54(-6.16%) |
Oct 20, 2008 | 8.236 | 8.722 | 8.236 | 8.722 | 6,067,070 | +0.84(+10.66%) |
Oct 17, 2008 | 7.652 | 8.283 | 7.652 | 7.882 | 5,718,888 | -0.45(-5.39%) |
Oct 16, 2008 | 8.017 | 8.351 | 7.521 | 8.330 | 6,592,937 | +0.54(+6.90%) |
Oct 15, 2008 | 8.372 | 8.440 | 7.756 | 7.793 | 4,407,259 | -0.86(-9.95%) |
Oct 14, 2008 | 9.244 | 9.327 | 8.351 | 8.654 | 6,957,199 | -0.43(-4.71%) |
Oct 13, 2008 | 8.315 | 9.113 | 8.200 | 9.082 | 6,022,579 | +1.56(+20.75%) |
Oct 10, 2008 | 7.333 | 7.902 | 6.858 | 7.521 | 8,989,111 | -0.59(-7.27%) |
Oct 09, 2008 | 8.858 | 8.946 | 7.923 | 8.111 | 6,430,032 | -0.22(-2.63%) |
Oct 08, 2008 | 8.054 | 8.717 | 7.965 | 8.330 | 10,397,006 | -0.55(-6.23%) |
Oct 07, 2008 | 9.640 | 9.640 | 8.881 | 8.884 | 6,658,663 | -0.05(-0.53%) |
Oct 06, 2008 | 9.609 | 9.614 | 8.554 | 8.931 | 11,078,452 | -1.24(-12.17%) |
Oct 03, 2008 | 10.42 | 10.72 | 10.17 | 10.17 | 0 | -0.06(-0.61%) |
Oct 02, 2008 | 10.59 | 10.59 | 10.17 | 10.23 | 4,218,246 | -0.60(-5.54%) |
Oct 01, 2008 | 10.79 | 10.96 | 10.66 | 10.83 | 5,285,078 | +0.11(+1.02%) |
Sep 30, 2008 | 10.69 | 10.84 | 10.52 | 10.72 | 3,383,265 | +0.39(+3.74%) |
Sep 29, 2008 | 11.06 | 11.13 | 10.20 | 10.33 | 6,801,003 | -1.46(-12.39%) |
Sep 26, 2008 | 11.59 | 11.81 | 11.54 | 11.80 | 0 | -0.22(-1.87%) |
Sep 25, 2008 | 11.90 | 12.11 | 11.90 | 12.02 | 3,108,879 | +0.17(+1.45%) |
Sep 24, 2008 | 11.91 | 11.98 | 11.76 | 11.85 | 3,198,280 | +0.14(+1.20%) |
Sep 23, 2008 | 11.91 | 12.08 | 11.59 | 11.71 | 3,800,231 | -0.13(-1.09%) |
Sep 22, 2008 | 11.95 | 12.08 | 11.82 | 11.84 | 3,906,684 | +0.20(+1.74%) |
Sep 19, 2008 | 11.76 | 11.85 | 11.29 | 11.63 | 0 | +0.78(+7.22%) |
Sep 18, 2008 | 10.62 | 10.92 | 10.24 | 10.85 | 9,950,143 | +0.55(+5.32%) |
Sep 17, 2008 | 10.40 | 10.60 | 10.07 | 10.30 | 13,127,489 | -0.63(-5.73%) |
Sep 16, 2008 | 10.44 | 10.94 | 10.44 | 10.93 | 10,836,443 | +0.15(+1.35%) |
Sep 15, 2008 | 10.95 | 11.14 | 10.78 | 10.78 | 7,483,384 | -0.84(-7.19%) |
Sep 12, 2008 | 11.20 | 11.62 | 11.17 | 11.62 | 5,068,492 | +0.53(+4.80%) |
Sep 11, 2008 | 10.71 | 11.09 | 10.68 | 11.09 | 4,729,197 | -0.11(-0.98%) |
Sep 10, 2008 | 11.21 | 11.30 | 11.06 | 11.20 | 4,922,870 | +0.20(+1.80%) |
Sep 09, 2008 | 11.44 | 11.48 | 10.99 | 11.00 | 4,929,534 | -0.69(-5.90%) |
Sep 08, 2008 | 11.91 | 11.92 | 11.45 | 11.69 | 10,269,451 | +0.42(+3.71%) |
Sep 05, 2008 | 11.19 | 11.30 | 11.02 | 11.27 | 0 | -0.04(-0.37%) |
Sep 04, 2008 | 11.78 | 11.78 | 11.29 | 11.31 | 14,140,337 | -0.69(-5.74%) |
Sep 03, 2008 | 12.04 | 12.07 | 11.89 | 12.00 | 3,335,744 | -0.13(-1.08%) |
Sep 02, 2008 | 12.22 | 12.30 | 12.12 | 12.13 | 5,073,757 | -0.30(-2.44%) |
Aug 29, 2008 | 12.54 | 12.56 | 12.40 | 12.43 | 1,775,587 | -0.07(-0.58%) |
Aug 28, 2008 | 12.59 | 12.60 | 12.46 | 12.51 | 2,385,192 | +0.32(+2.66%) |
Aug 27, 2008 | 12.16 | 12.21 | 12.07 | 12.18 | 1,288,006 | +0.16(+1.30%) |
Aug 26, 2008 | 12.02 | 12.13 | 11.99 | 12.03 | 2,408,108 | +0.03(+0.26%) |
Aug 25, 2008 | 12.10 | 12.21 | 11.97 | 11.99 | 2,740,345 | -0.17(-1.42%) |
Aug 22, 2008 | 12.14 | 12.23 | 12.10 | 12.17 | 3,596,330 | +0.02(+0.13%) |
Aug 21, 2008 | 11.88 | 12.15 | 11.88 | 12.15 | 3,271,667 | +0.01(+0.04%) |
Aug 20, 2008 | 12.03 | 12.16 | 11.96 | 12.15 | 3,961,045 | +0.27(+2.29%) |
Aug 19, 2008 | 11.84 | 11.93 | 11.75 | 11.87 | 3,727,847 | -0.15(-1.22%) |
Aug 18, 2008 | 12.22 | 12.29 | 11.99 | 12.02 | 3,528,094 | -0.02(-0.13%) |
Aug 15, 2008 | 12.02 | 12.07 | 11.94 | 12.04 | 0 | -0.07(-0.56%) |
Aug 14, 2008 | 12.09 | 12.25 | 12.08 | 12.10 | 5,096,441 | -0.08(-0.64%) |
Aug 13, 2008 | 12.05 | 12.24 | 11.93 | 12.18 | 3,260,454 | -0.14(-1.14%) |
Aug 12, 2008 | 12.42 | 12.45 | 12.28 | 12.32 | 2,119,962 | -0.15(-1.17%) |
Aug 11, 2008 | 12.50 | 12.58 | 12.43 | 12.47 | 3,008,436 | -0.05(-0.38%) |
Aug 08, 2008 | 12.32 | 12.56 | 12.29 | 12.52 | 4,534,745 | +0.02(+0.13%) |
Aug 07, 2008 | 12.62 | 12.70 | 12.50 | 12.50 | 2,218,871 | -0.22(-1.72%) |
Aug 06, 2008 | 12.62 | 12.74 | 12.56 | 12.72 | 4,802,274 | +0.10(+0.83%) |
Aug 05, 2008 | 12.41 | 12.62 | 12.41 | 12.62 | 5,890,957 | +0.11(+0.88%) |
Aug 04, 2008 | 12.63 | 12.67 | 12.46 | 12.51 | 3,673,480 | -0.12(-0.95%) |