Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.918 | 10.18 | 9.753 | 10.13 | 0 | +0.16(+1.57%) |
Oct 30, 2008 | 9.753 | 9.969 | 9.477 | 9.969 | 1,529,410 | +0.41(+4.31%) |
Oct 29, 2008 | 9.583 | 9.855 | 9.405 | 9.558 | 1,466,985 | +0.00(+0.00%) |
Oct 28, 2008 | 9.040 | 9.558 | 8.764 | 9.558 | 1,425,353 | +0.71(+8.06%) |
Oct 27, 2008 | 9.307 | 9.405 | 8.845 | 8.845 | 1,734,880 | -0.66(-6.96%) |
Oct 24, 2008 | 9.049 | 9.642 | 8.650 | 9.507 | 1,880,141 | -0.21(-2.14%) |
Oct 23, 2008 | 9.375 | 9.872 | 9.261 | 9.715 | 2,793,210 | +0.40(+4.28%) |
Oct 22, 2008 | 9.469 | 9.604 | 9.087 | 9.316 | 1,689,639 | -0.40(-4.15%) |
Oct 21, 2008 | 9.799 | 10.08 | 9.651 | 9.719 | 1,716,489 | -0.21(-2.09%) |
Oct 20, 2008 | 9.244 | 9.978 | 9.129 | 9.927 | 1,499,009 | +0.77(+8.43%) |
Oct 17, 2008 | 9.486 | 9.507 | 9.099 | 9.155 | 0 | -0.44(-4.56%) |
Oct 16, 2008 | 8.917 | 9.600 | 8.633 | 9.592 | 3,091,880 | +0.68(+7.62%) |
Oct 15, 2008 | 9.502 | 10.00 | 8.913 | 8.913 | 1,799,673 | -0.67(-7.04%) |
Oct 14, 2008 | 9.816 | 10.02 | 9.303 | 9.587 | 2,516,708 | -0.13(-1.31%) |
Oct 13, 2008 | 8.624 | 9.715 | 8.603 | 9.715 | 1,776,633 | +1.26(+14.90%) |
Oct 10, 2008 | 8.607 | 8.879 | 7.929 | 8.455 | 0 | -0.41(-4.60%) |
Oct 09, 2008 | 9.710 | 9.825 | 8.862 | 8.862 | 1,990,436 | -0.86(-8.82%) |
Oct 08, 2008 | 10.00 | 10.07 | 9.507 | 9.719 | 2,390,820 | -0.46(-4.54%) |
Oct 07, 2008 | 11.01 | 11.01 | 10.18 | 10.18 | 2,260,872 | -0.69(-6.32%) |
Oct 06, 2008 | 10.76 | 10.90 | 10.13 | 10.87 | 3,000,273 | -0.04(-0.35%) |
Oct 03, 2008 | 11.06 | 11.32 | 10.91 | 10.91 | 0 | -0.08(-0.70%) |
Oct 02, 2008 | 11.06 | 11.06 | 10.75 | 10.98 | 2,178,881 | -0.20(-1.75%) |
Oct 01, 2008 | 10.94 | 11.18 | 10.81 | 11.18 | 24,699,522 | +0.24(+2.21%) |
Sep 30, 2008 | 10.68 | 10.97 | 10.58 | 10.94 | 2,152,041 | +0.26(+2.42%) |
Sep 29, 2008 | 10.93 | 10.95 | 10.52 | 10.68 | 1,383,235 | -0.33(-3.00%) |
Sep 26, 2008 | 10.85 | 11.05 | 10.66 | 11.01 | 0 | +0.03(+0.31%) |
Sep 25, 2008 | 10.83 | 11.02 | 10.72 | 10.97 | 916,416 | +0.15(+1.37%) |
Sep 24, 2008 | 11.03 | 11.08 | 10.73 | 10.83 | 674,776 | -0.10(-0.93%) |
Sep 23, 2008 | 11.03 | 11.18 | 10.81 | 10.93 | 649,268 | -0.17(-1.49%) |
Sep 22, 2008 | 11.13 | 11.24 | 10.97 | 11.09 | 957,800 | -0.02(-0.15%) |
Sep 19, 2008 | 11.47 | 11.47 | 10.33 | 11.11 | 0 | +0.10(+0.89%) |
Sep 18, 2008 | 11.08 | 11.12 | 10.69 | 11.01 | 1,871,233 | -0.02(-0.19%) |
Sep 17, 2008 | 11.41 | 11.41 | 10.99 | 11.03 | 1,342,457 | -0.47(-4.09%) |
Sep 16, 2008 | 11.13 | 11.54 | 10.90 | 11.50 | 1,612,908 | +0.19(+1.69%) |
Sep 15, 2008 | 11.51 | 11.58 | 11.20 | 11.31 | 636,590 | -0.29(-2.52%) |
Sep 12, 2008 | 11.36 | 11.65 | 11.36 | 11.61 | 0 | +0.20(+1.75%) |
Sep 11, 2008 | 11.37 | 11.50 | 11.24 | 11.41 | 634,414 | -0.05(-0.44%) |
Sep 10, 2008 | 11.39 | 11.52 | 11.35 | 11.46 | 690,522 | +0.10(+0.90%) |
Sep 09, 2008 | 11.61 | 11.61 | 11.34 | 11.36 | 1,358,640 | -0.30(-2.55%) |
Sep 08, 2008 | 11.67 | 11.77 | 11.55 | 11.65 | 823,145 | +0.08(+0.66%) |
Sep 05, 2008 | 11.52 | 11.61 | 11.38 | 11.58 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 11.68 | 11.73 | 11.52 | 11.58 | 1,026,423 | -0.09(-0.80%) |
Sep 03, 2008 | 11.74 | 11.78 | 11.60 | 11.67 | 1,079,655 | -0.03(-0.25%) |
Sep 02, 2008 | 11.66 | 11.85 | 11.51 | 11.70 | 1,423,328 | +0.03(+0.29%) |
Aug 29, 2008 | 11.73 | 11.77 | 11.62 | 11.67 | 0 | -0.01(-0.07%) |
Aug 28, 2008 | 11.76 | 11.81 | 11.63 | 11.67 | 1,235,672 | -0.11(-0.90%) |
Aug 27, 2008 | 11.66 | 11.85 | 11.60 | 11.78 | 689,610 | +0.17(+1.42%) |
Aug 26, 2008 | 11.61 | 11.75 | 11.58 | 11.62 | 1,272,870 | -0.03(-0.29%) |
Aug 25, 2008 | 11.70 | 11.76 | 11.56 | 11.65 | 845,926 | -0.00(-0.04%) |
Aug 22, 2008 | 11.63 | 11.68 | 11.59 | 11.65 | 0 | +0.01(+0.11%) |
Aug 21, 2008 | 11.64 | 11.73 | 11.62 | 11.64 | 940,022 | +0.02(+0.18%) |
Aug 20, 2008 | 11.66 | 11.73 | 11.49 | 11.62 | 501,560 | +0.01(+0.11%) |
Aug 19, 2008 | 11.53 | 11.63 | 11.53 | 11.61 | 1,009,656 | +0.00(+0.04%) |
Aug 18, 2008 | 11.48 | 11.70 | 11.48 | 11.60 | 931,849 | +0.17(+1.45%) |
Aug 15, 2008 | 11.58 | 11.58 | 11.41 | 11.44 | 0 | -0.04(-0.37%) |
Aug 14, 2008 | 11.58 | 11.58 | 11.42 | 11.48 | 672,536 | -0.08(-0.73%) |
Aug 13, 2008 | 11.52 | 11.60 | 11.46 | 11.56 | 850,438 | +0.08(+0.74%) |
Aug 12, 2008 | 11.29 | 11.56 | 11.25 | 11.48 | 1,444,362 | +0.25(+2.19%) |
Aug 11, 2008 | 11.03 | 11.29 | 11.03 | 11.23 | 1,323,653 | +0.15(+1.34%) |
Aug 08, 2008 | 11.09 | 11.11 | 11.00 | 11.08 | 1,299,884 | -0.06(-0.50%) |
Aug 07, 2008 | 11.24 | 11.30 | 11.08 | 11.14 | 932,884 | -0.13(-1.17%) |
Aug 06, 2008 | 11.37 | 11.45 | 11.22 | 11.27 | 707,104 | -0.14(-1.26%) |
Aug 05, 2008 | 11.16 | 11.42 | 11.12 | 11.42 | 793,875 | +0.23(+2.09%) |
Aug 04, 2008 | 11.11 | 11.25 | 11.08 | 11.18 | 777,351 | +0.05(+0.42%) |