Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.942 | 9.186 | 8.843 | 9.042 | 2,070,846 | +0.06(+0.70%) |
Oct 30, 2008 | 8.987 | 9.105 | 8.743 | 8.978 | 1,194,064 | +0.19(+2.16%) |
Oct 29, 2008 | 9.042 | 9.123 | 8.653 | 8.788 | 1,699,627 | -0.33(-3.57%) |
Oct 28, 2008 | 8.608 | 9.114 | 8.535 | 9.114 | 1,612,387 | +0.52(+5.99%) |
Oct 27, 2008 | 8.544 | 8.752 | 8.065 | 8.598 | 2,308,317 | -0.04(-0.42%) |
Oct 24, 2008 | 8.011 | 9.132 | 8.011 | 8.635 | 2,251,466 | -1.04(-10.75%) |
Oct 23, 2008 | 9.873 | 9.955 | 8.598 | 9.674 | 2,306,215 | +0.02(+0.19%) |
Oct 22, 2008 | 10.39 | 10.80 | 9.656 | 9.656 | 1,616,833 | -1.08(-10.10%) |
Oct 21, 2008 | 12.21 | 12.21 | 10.61 | 10.74 | 1,485,397 | -1.08(-9.17%) |
Oct 20, 2008 | 12.24 | 12.31 | 10.80 | 11.83 | 1,808,976 | +0.52(+4.56%) |
Oct 17, 2008 | 11.14 | 11.86 | 10.71 | 11.31 | 1,394,130 | -0.02(-0.16%) |
Oct 16, 2008 | 10.85 | 11.37 | 10.54 | 11.33 | 1,711,907 | +0.43(+3.98%) |
Oct 15, 2008 | 11.55 | 11.64 | 10.69 | 10.89 | 2,035,956 | -0.88(-7.45%) |
Oct 14, 2008 | 11.75 | 14.55 | 11.60 | 11.77 | 1,891,543 | +0.35(+3.09%) |
Oct 13, 2008 | 12.32 | 12.86 | 11.32 | 11.42 | 1,933,000 | -0.88(-7.13%) |
Oct 10, 2008 | 10.40 | 12.93 | 10.14 | 12.30 | 3,046,253 | +1.29(+11.75%) |
Oct 09, 2008 | 11.93 | 12.14 | 11.00 | 11.00 | 1,606,154 | -1.03(-8.56%) |
Oct 08, 2008 | 11.75 | 12.61 | 11.30 | 12.03 | 2,087,431 | -0.08(-0.67%) |
Oct 07, 2008 | 11.96 | 12.34 | 11.46 | 12.12 | 1,857,518 | +0.32(+2.68%) |
Oct 06, 2008 | 11.23 | 12.03 | 11.08 | 11.80 | 2,096,964 | -0.15(-1.29%) |
Oct 03, 2008 | 12.69 | 13.33 | 11.90 | 11.95 | 0 | -0.58(-4.62%) |
Oct 02, 2008 | 13.56 | 13.65 | 12.52 | 12.53 | 2,349,969 | -0.87(-6.48%) |
Oct 01, 2008 | 13.02 | 13.74 | 12.58 | 13.40 | 1,730,997 | +0.48(+3.71%) |
Sep 30, 2008 | 13.13 | 13.56 | 12.78 | 12.92 | 1,012,874 | -0.05(-0.42%) |
Sep 29, 2008 | 13.48 | 13.56 | 12.50 | 12.97 | 1,264,742 | -0.52(-3.82%) |
Sep 26, 2008 | 13.51 | 13.74 | 13.08 | 13.49 | 0 | +0.03(+0.20%) |
Sep 25, 2008 | 13.34 | 14.01 | 13.19 | 13.46 | 1,256,820 | +0.41(+3.12%) |
Sep 24, 2008 | 13.40 | 13.93 | 12.95 | 13.06 | 859,534 | -0.32(-2.37%) |
Sep 23, 2008 | 14.01 | 14.05 | 13.12 | 13.37 | 1,057,832 | +0.26(+2.00%) |
Sep 22, 2008 | 13.44 | 13.91 | 12.92 | 13.11 | 1,245,312 | -0.54(-3.97%) |
Sep 19, 2008 | 14.19 | 15.14 | 13.39 | 13.65 | 0 | -0.14(-0.98%) |
Sep 18, 2008 | 12.48 | 13.85 | 12.48 | 13.79 | 2,990,490 | +1.47(+11.97%) |
Sep 17, 2008 | 12.40 | 12.84 | 12.31 | 12.31 | 1,712,572 | -0.33(-2.65%) |
Sep 16, 2008 | 11.94 | 12.99 | 11.94 | 12.65 | 1,711,259 | +0.45(+3.71%) |
Sep 15, 2008 | 13.21 | 13.87 | 12.10 | 12.20 | 3,464,844 | -1.59(-11.54%) |
Sep 12, 2008 | 13.56 | 14.52 | 13.56 | 13.79 | 3,731,149 | +0.02(+0.13%) |
Sep 11, 2008 | 12.60 | 13.88 | 12.60 | 13.77 | 3,400,419 | +1.15(+9.10%) |
Sep 10, 2008 | 12.83 | 12.92 | 12.31 | 12.62 | 1,712,877 | -0.04(-0.29%) |
Sep 09, 2008 | 12.97 | 13.55 | 12.55 | 12.66 | 3,108,968 | -0.23(-1.75%) |
Sep 08, 2008 | 12.54 | 12.94 | 12.48 | 12.88 | 1,352,637 | +0.61(+5.01%) |
Sep 05, 2008 | 11.98 | 12.34 | 11.70 | 12.27 | 0 | +0.23(+1.88%) |
Sep 04, 2008 | 12.23 | 12.30 | 11.58 | 12.04 | 2,015,179 | -0.29(-2.35%) |
Sep 03, 2008 | 11.97 | 12.49 | 11.86 | 12.33 | 1,520,468 | +0.47(+3.96%) |
Sep 02, 2008 | 11.76 | 12.48 | 11.73 | 11.86 | 1,032,896 | +0.12(+1.00%) |
Aug 29, 2008 | 11.65 | 11.82 | 11.60 | 11.74 | 0 | +0.07(+0.62%) |
Aug 28, 2008 | 11.60 | 11.73 | 11.32 | 11.67 | 1,373,732 | +0.05(+0.39%) |
Aug 27, 2008 | 11.56 | 11.74 | 11.33 | 11.63 | 973,438 | +0.18(+1.58%) |
Aug 26, 2008 | 11.74 | 11.74 | 11.31 | 11.45 | 1,249,771 | -0.20(-1.71%) |
Aug 25, 2008 | 11.92 | 11.93 | 11.54 | 11.65 | 1,083,673 | -0.30(-2.50%) |
Aug 22, 2008 | 11.75 | 12.13 | 11.61 | 11.94 | 0 | +0.11(+0.92%) |
Aug 21, 2008 | 11.46 | 11.87 | 11.46 | 11.84 | 1,376,546 | +0.10(+0.85%) |
Aug 20, 2008 | 12.10 | 12.16 | 11.45 | 11.74 | 2,191,358 | -0.35(-2.92%) |
Aug 19, 2008 | 12.47 | 12.47 | 11.98 | 12.09 | 1,447,866 | -0.41(-3.26%) |
Aug 18, 2008 | 12.57 | 12.84 | 12.28 | 12.50 | 1,419,118 | -0.09(-0.72%) |
Aug 15, 2008 | 12.43 | 12.86 | 12.34 | 12.59 | 0 | +0.31(+2.50%) |
Aug 14, 2008 | 11.50 | 12.34 | 11.22 | 12.28 | 3,154,085 | +0.73(+6.34%) |
Aug 13, 2008 | 12.17 | 12.17 | 11.21 | 11.55 | 2,642,710 | -0.43(-3.55%) |
Aug 12, 2008 | 12.88 | 12.88 | 11.84 | 11.97 | 2,154,904 | -0.77(-6.03%) |
Aug 11, 2008 | 12.03 | 12.78 | 12.03 | 12.74 | 2,143,519 | +0.62(+5.15%) |
Aug 08, 2008 | 11.84 | 12.26 | 11.74 | 12.12 | 1,362,585 | +0.37(+3.16%) |
Aug 07, 2008 | 12.24 | 12.34 | 11.70 | 11.74 | 1,108,066 | -0.46(-3.78%) |
Aug 06, 2008 | 12.38 | 12.51 | 12.05 | 12.21 | 965,574 | +0.02(+0.15%) |
Aug 05, 2008 | 11.78 | 12.24 | 11.75 | 12.19 | 1,380,110 | +0.52(+4.50%) |
Aug 04, 2008 | 11.66 | 11.74 | 11.44 | 11.66 | 1,004,390 | -0.01(-0.08%) |