Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.133 | 9.554 | 9.056 | 9.517 | 1,093,347 | +0.33(+3.57%) |
Oct 30, 2008 | 9.141 | 9.287 | 8.926 | 9.189 | 1,250,812 | +0.08(+0.84%) |
Oct 29, 2008 | 9.052 | 9.497 | 8.886 | 9.112 | 1,921,791 | +0.13(+1.49%) |
Oct 28, 2008 | 8.959 | 9.019 | 8.493 | 8.979 | 2,566,875 | +0.20(+2.26%) |
Oct 27, 2008 | 8.699 | 9.112 | 8.578 | 8.780 | 1,717,508 | -0.01(-0.09%) |
Oct 24, 2008 | 8.468 | 8.975 | 8.347 | 8.788 | 1,659,250 | -0.31(-3.43%) |
Oct 23, 2008 | 9.181 | 9.254 | 8.586 | 9.100 | 1,868,045 | -0.04(-0.49%) |
Oct 22, 2008 | 9.303 | 9.408 | 8.963 | 9.145 | 1,448,540 | -0.32(-3.34%) |
Oct 21, 2008 | 9.513 | 9.639 | 9.323 | 9.461 | 1,133,569 | -0.17(-1.72%) |
Oct 20, 2008 | 9.611 | 9.736 | 9.283 | 9.627 | 1,274,988 | +0.08(+0.81%) |
Oct 17, 2008 | 9.469 | 9.886 | 9.384 | 9.550 | 1,989,969 | -0.20(-2.08%) |
Oct 16, 2008 | 9.173 | 9.781 | 8.890 | 9.752 | 2,725,141 | +0.63(+6.93%) |
Oct 15, 2008 | 9.651 | 9.813 | 9.080 | 9.121 | 1,501,466 | -0.64(-6.52%) |
Oct 14, 2008 | 10.22 | 10.36 | 9.655 | 9.756 | 2,267,051 | -0.26(-2.55%) |
Oct 13, 2008 | 10.74 | 10.74 | 9.570 | 10.01 | 2,828,514 | -0.56(-5.29%) |
Oct 10, 2008 | 9.343 | 10.57 | 9.133 | 10.57 | 3,167,377 | +0.93(+9.66%) |
Oct 09, 2008 | 9.700 | 10.04 | 9.530 | 9.639 | 2,906,325 | -0.06(-0.67%) |
Oct 08, 2008 | 9.704 | 10.16 | 9.517 | 9.704 | 2,262,137 | -0.18(-1.84%) |
Oct 07, 2008 | 10.42 | 10.59 | 9.837 | 9.886 | 2,874,905 | -0.40(-3.90%) |
Oct 06, 2008 | 10.30 | 10.53 | 9.704 | 10.29 | 2,573,680 | -0.21(-2.04%) |
Oct 03, 2008 | 10.66 | 11.02 | 10.49 | 10.50 | 0 | -0.14(-1.29%) |
Oct 02, 2008 | 10.53 | 10.69 | 10.27 | 10.64 | 1,986,483 | -0.07(-0.68%) |
Oct 01, 2008 | 10.22 | 10.85 | 10.22 | 10.71 | 2,038,639 | -0.00(-0.04%) |
Sep 30, 2008 | 10.75 | 10.78 | 10.48 | 10.72 | 1,618,902 | +0.21(+1.96%) |
Sep 29, 2008 | 10.66 | 10.76 | 10.10 | 10.51 | 2,058,348 | -0.29(-2.70%) |
Sep 26, 2008 | 10.33 | 10.83 | 10.33 | 10.80 | 0 | +0.29(+2.77%) |
Sep 25, 2008 | 10.58 | 10.62 | 10.45 | 10.51 | 1,316,645 | -0.02(-0.19%) |
Sep 24, 2008 | 11.19 | 11.29 | 10.47 | 10.53 | 1,972,144 | -0.65(-5.83%) |
Sep 23, 2008 | 10.98 | 11.34 | 10.89 | 11.18 | 2,064,829 | +0.25(+2.30%) |
Sep 22, 2008 | 10.94 | 11.17 | 10.93 | 10.93 | 1,448,261 | -0.11(-0.99%) |
Sep 19, 2008 | 11.33 | 11.93 | 10.82 | 11.04 | 0 | +0.25(+2.27%) |
Sep 18, 2008 | 10.80 | 10.87 | 10.60 | 10.80 | 2,641,352 | +0.23(+2.21%) |
Sep 17, 2008 | 10.33 | 10.67 | 10.31 | 10.56 | 2,100,629 | +0.22(+2.15%) |
Sep 16, 2008 | 10.33 | 10.48 | 10.07 | 10.34 | 1,812,906 | -0.19(-1.81%) |
Sep 15, 2008 | 10.53 | 10.77 | 10.47 | 10.53 | 1,056,433 | -0.20(-1.89%) |
Sep 12, 2008 | 10.93 | 10.95 | 10.63 | 10.73 | 929,911 | -0.32(-2.90%) |
Sep 11, 2008 | 10.72 | 11.05 | 10.65 | 11.05 | 1,307,341 | +0.21(+1.98%) |
Sep 10, 2008 | 10.68 | 10.93 | 10.53 | 10.84 | 1,935,186 | +0.27(+2.53%) |
Sep 09, 2008 | 10.82 | 10.85 | 10.55 | 10.57 | 1,326,455 | -0.21(-1.99%) |
Sep 08, 2008 | 10.97 | 10.97 | 10.64 | 10.79 | 1,405,211 | +0.17(+1.60%) |
Sep 05, 2008 | 10.64 | 10.77 | 10.50 | 10.62 | 0 | -0.06(-0.53%) |
Sep 04, 2008 | 10.78 | 10.89 | 10.63 | 10.67 | 1,029,867 | -0.19(-1.79%) |
Sep 03, 2008 | 10.75 | 10.98 | 10.73 | 10.87 | 1,766,353 | +0.07(+0.68%) |
Sep 02, 2008 | 10.93 | 11.15 | 10.68 | 10.79 | 1,096,826 | +0.13(+1.22%) |
Aug 29, 2008 | 10.77 | 10.79 | 10.62 | 10.66 | 659,252 | -0.15(-1.39%) |
Aug 28, 2008 | 10.55 | 10.85 | 10.49 | 10.81 | 971,030 | +0.26(+2.42%) |
Aug 27, 2008 | 10.40 | 10.68 | 10.34 | 10.56 | 854,291 | +0.14(+1.36%) |
Aug 26, 2008 | 10.33 | 10.49 | 10.21 | 10.42 | 942,447 | +0.07(+0.70%) |
Aug 25, 2008 | 10.52 | 10.57 | 10.29 | 10.34 | 1,054,134 | -0.20(-1.92%) |
Aug 22, 2008 | 10.62 | 10.81 | 10.43 | 10.55 | 1,054,391 | +0.06(+0.54%) |
Aug 21, 2008 | 10.39 | 10.60 | 10.34 | 10.49 | 758,885 | -0.03(-0.31%) |
Aug 20, 2008 | 10.68 | 10.72 | 10.36 | 10.52 | 1,183,219 | -0.14(-1.29%) |
Aug 19, 2008 | 10.73 | 10.73 | 10.48 | 10.66 | 873,273 | -0.17(-1.53%) |
Aug 18, 2008 | 10.98 | 11.01 | 10.74 | 10.83 | 537,485 | -0.10(-0.93%) |
Aug 15, 2008 | 10.98 | 10.98 | 10.77 | 10.93 | 0 | +0.09(+0.78%) |
Aug 14, 2008 | 10.66 | 10.90 | 10.56 | 10.84 | 1,047,151 | +0.13(+1.17%) |
Aug 13, 2008 | 11.00 | 11.08 | 10.55 | 10.72 | 1,529,518 | -0.28(-2.54%) |
Aug 12, 2008 | 11.30 | 11.34 | 10.94 | 11.00 | 1,039,791 | -0.18(-1.63%) |
Aug 11, 2008 | 11.36 | 11.39 | 11.05 | 11.18 | 2,062,597 | -0.03(-0.29%) |
Aug 08, 2008 | 10.80 | 11.28 | 10.80 | 11.21 | 1,517,195 | +0.32(+2.90%) |
Aug 07, 2008 | 11.03 | 11.28 | 10.86 | 10.89 | 1,573,339 | -0.16(-1.47%) |
Aug 06, 2008 | 11.08 | 11.19 | 10.96 | 11.06 | 1,220,432 | +0.03(+0.26%) |
Aug 05, 2008 | 10.93 | 11.14 | 10.91 | 11.03 | 1,118,856 | +0.28(+2.56%) |
Aug 04, 2008 | 10.76 | 10.94 | 10.55 | 10.75 | 1,454,681 | -0.05(-0.45%) |