Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.093 | 10.04 | 9.072 | 9.916 | 2,383,164 | +0.67(+7.21%) |
Oct 30, 2008 | 9.131 | 9.377 | 8.961 | 9.250 | 1,763,029 | +0.51(+5.78%) |
Oct 29, 2008 | 8.248 | 9.097 | 8.248 | 8.745 | 2,328,090 | +0.34(+3.99%) |
Oct 28, 2008 | 7.603 | 8.456 | 7.450 | 8.409 | 3,102,383 | +0.88(+11.67%) |
Oct 27, 2008 | 7.785 | 8.100 | 7.518 | 7.531 | 2,010,163 | -0.46(-5.74%) |
Oct 24, 2008 | 8.104 | 8.159 | 7.734 | 7.989 | 2,389,083 | -0.37(-4.37%) |
Oct 23, 2008 | 8.380 | 8.617 | 8.100 | 8.354 | 4,386,620 | -0.17(-1.99%) |
Oct 22, 2008 | 9.165 | 9.365 | 8.333 | 8.524 | 3,225,784 | -0.95(-10.04%) |
Oct 21, 2008 | 9.653 | 9.840 | 9.382 | 9.475 | 2,481,196 | -0.18(-1.85%) |
Oct 20, 2008 | 9.127 | 9.674 | 9.123 | 9.653 | 4,064,806 | +0.76(+8.54%) |
Oct 17, 2008 | 8.206 | 9.135 | 8.087 | 8.893 | 0 | +0.56(+6.67%) |
Oct 16, 2008 | 8.087 | 8.469 | 7.853 | 8.337 | 3,525,918 | +0.12(+1.45%) |
Oct 15, 2008 | 8.452 | 8.473 | 8.095 | 8.218 | 4,315,196 | -0.27(-3.15%) |
Oct 14, 2008 | 9.373 | 9.399 | 8.172 | 8.486 | 3,785,374 | -0.37(-4.12%) |
Oct 13, 2008 | 8.982 | 9.169 | 8.758 | 8.851 | 1,685,103 | +0.11(+1.31%) |
Oct 10, 2008 | 7.993 | 8.783 | 7.892 | 8.736 | 3,797,925 | +0.28(+3.31%) |
Oct 09, 2008 | 8.902 | 9.233 | 8.231 | 8.456 | 2,266,974 | -0.48(-5.37%) |
Oct 08, 2008 | 8.350 | 9.250 | 8.167 | 8.936 | 4,488,551 | +0.30(+3.44%) |
Oct 07, 2008 | 9.233 | 9.441 | 8.384 | 8.639 | 3,817,727 | -0.57(-6.22%) |
Oct 06, 2008 | 9.335 | 9.335 | 8.465 | 9.212 | 4,942,001 | -0.01(-0.14%) |
Oct 03, 2008 | 9.369 | 9.530 | 9.127 | 9.224 | 0 | +0.02(+0.23%) |
Oct 02, 2008 | 9.339 | 9.449 | 9.127 | 9.203 | 1,599,266 | -0.20(-2.12%) |
Oct 01, 2008 | 9.640 | 9.806 | 9.233 | 9.403 | 1,722,615 | -0.27(-2.77%) |
Sep 30, 2008 | 9.640 | 9.846 | 9.237 | 9.670 | 1,764,137 | +0.25(+2.71%) |
Sep 29, 2008 | 10.02 | 10.02 | 9.216 | 9.415 | 2,576,187 | -0.76(-7.43%) |
Sep 26, 2008 | 10.09 | 10.23 | 9.823 | 10.17 | 0 | -0.06(-0.54%) |
Sep 25, 2008 | 10.18 | 10.29 | 10.07 | 10.23 | 1,420,285 | +0.12(+1.18%) |
Sep 24, 2008 | 9.632 | 10.36 | 9.632 | 10.11 | 2,942,900 | -0.29(-2.78%) |
Sep 23, 2008 | 10.46 | 10.80 | 10.21 | 10.40 | 1,544,732 | -0.16(-1.53%) |
Sep 22, 2008 | 11.33 | 11.81 | 10.49 | 10.56 | 3,445,801 | -0.69(-6.12%) |
Sep 19, 2008 | 11.08 | 11.42 | 10.68 | 11.25 | 0 | +0.36(+3.28%) |
Sep 18, 2008 | 10.38 | 11.07 | 10.13 | 10.89 | 3,436,331 | +0.75(+7.37%) |
Sep 17, 2008 | 10.32 | 10.47 | 9.882 | 10.14 | 5,015,899 | -0.41(-3.90%) |
Sep 16, 2008 | 10.15 | 10.82 | 9.933 | 10.55 | 2,301,494 | +0.15(+1.44%) |
Sep 15, 2008 | 10.07 | 10.65 | 9.938 | 10.40 | 1,799,269 | +0.03(+0.32%) |
Sep 12, 2008 | 10.59 | 10.59 | 10.17 | 10.37 | 1,342,604 | -0.09(-0.89%) |
Sep 11, 2008 | 10.12 | 10.49 | 9.972 | 10.46 | 1,720,471 | +0.02(+0.20%) |
Sep 10, 2008 | 10.65 | 10.78 | 10.32 | 10.44 | 2,742,327 | -0.22(-2.11%) |
Sep 09, 2008 | 10.23 | 10.99 | 10.21 | 10.67 | 4,699,028 | +0.43(+4.19%) |
Sep 08, 2008 | 10.56 | 10.80 | 10.18 | 10.24 | 3,680,666 | +0.26(+2.64%) |
Sep 05, 2008 | 9.815 | 10.08 | 9.560 | 9.976 | 0 | +0.09(+0.95%) |
Sep 04, 2008 | 10.18 | 10.35 | 9.704 | 9.882 | 1,148,587 | -0.34(-3.36%) |
Sep 03, 2008 | 10.04 | 10.33 | 10.04 | 10.23 | 1,392,116 | -0.01(-0.08%) |
Sep 02, 2008 | 9.972 | 10.60 | 9.925 | 10.23 | 2,806,835 | +0.31(+3.17%) |
Aug 29, 2008 | 9.857 | 10.12 | 9.853 | 9.921 | 0 | +0.04(+0.43%) |
Aug 28, 2008 | 9.619 | 9.916 | 9.475 | 9.878 | 1,826,218 | +0.30(+3.10%) |
Aug 27, 2008 | 9.479 | 9.657 | 9.339 | 9.581 | 1,700,375 | +0.11(+1.12%) |
Aug 26, 2008 | 9.360 | 9.547 | 9.301 | 9.475 | 1,604,121 | -0.01(-0.13%) |
Aug 25, 2008 | 9.802 | 9.802 | 9.331 | 9.488 | 2,801,514 | -0.26(-2.70%) |
Aug 22, 2008 | 9.526 | 9.878 | 9.492 | 9.751 | 4,797,720 | +0.19(+2.00%) |
Aug 21, 2008 | 9.653 | 9.810 | 9.492 | 9.560 | 2,200,383 | -0.21(-2.17%) |
Aug 20, 2008 | 9.751 | 9.848 | 9.513 | 9.772 | 2,034,325 | -0.00(-0.04%) |
Aug 19, 2008 | 9.810 | 9.870 | 9.657 | 9.776 | 1,585,031 | -0.25(-2.54%) |
Aug 18, 2008 | 10.31 | 10.31 | 10.01 | 10.03 | 1,125,390 | -0.16(-1.54%) |
Aug 15, 2008 | 10.30 | 10.49 | 10.06 | 10.19 | 0 | -0.16(-1.52%) |
Aug 14, 2008 | 10.69 | 10.89 | 10.20 | 10.35 | 4,218,120 | -0.46(-4.24%) |
Aug 13, 2008 | 11.72 | 11.72 | 10.10 | 10.80 | 10,168,106 | -0.97(-8.22%) |
Aug 12, 2008 | 11.81 | 11.95 | 11.50 | 11.77 | 3,417,433 | +0.10(+0.87%) |
Aug 11, 2008 | 11.30 | 11.81 | 11.08 | 11.67 | 2,859,030 | +0.42(+3.70%) |
Aug 08, 2008 | 10.71 | 11.53 | 10.48 | 11.25 | 2,510,446 | +0.57(+5.37%) |
Aug 07, 2008 | 10.56 | 10.82 | 10.33 | 10.68 | 1,312,121 | -0.11(-1.02%) |
Aug 06, 2008 | 10.97 | 11.02 | 10.62 | 10.79 | 2,417,064 | -0.14(-1.32%) |
Aug 05, 2008 | 10.21 | 10.98 | 10.12 | 10.94 | 3,377,728 | +0.67(+6.49%) |
Aug 04, 2008 | 10.46 | 10.50 | 10.21 | 10.27 | 1,575,394 | -0.22(-2.10%) |