Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.989 | 7.181 | 6.846 | 7.029 | 2,811,078 | +0.04(+0.57%) |
Oct 30, 2008 | 6.782 | 7.013 | 6.598 | 6.989 | 3,355,329 | +0.45(+6.84%) |
Oct 29, 2008 | 6.406 | 6.774 | 6.358 | 6.542 | 3,661,868 | +0.16(+2.44%) |
Oct 28, 2008 | 6.814 | 6.969 | 6.167 | 6.386 | 3,548,789 | -0.31(-4.59%) |
Oct 27, 2008 | 6.790 | 7.109 | 6.686 | 6.694 | 2,110,386 | -0.12(-1.76%) |
Oct 24, 2008 | 7.117 | 7.181 | 6.702 | 6.814 | 3,186,466 | -0.93(-11.97%) |
Oct 23, 2008 | 7.716 | 7.924 | 7.413 | 7.740 | 3,258,451 | +0.09(+1.15%) |
Oct 22, 2008 | 7.668 | 7.788 | 7.429 | 7.652 | 3,340,517 | -0.19(-2.44%) |
Oct 21, 2008 | 7.988 | 8.267 | 7.796 | 7.844 | 1,959,854 | -0.53(-6.30%) |
Oct 20, 2008 | 7.988 | 8.395 | 7.988 | 8.371 | 1,961,562 | +0.48(+6.07%) |
Oct 17, 2008 | 7.628 | 9.625 | 7.461 | 7.892 | 2,108,107 | -0.01(-0.10%) |
Oct 16, 2008 | 7.964 | 8.068 | 7.413 | 7.900 | 3,622,810 | -0.02(-0.20%) |
Oct 15, 2008 | 8.571 | 8.587 | 7.748 | 7.916 | 3,501,717 | -0.71(-8.24%) |
Oct 14, 2008 | 9.418 | 9.506 | 8.403 | 8.627 | 2,115,468 | -0.73(-7.85%) |
Oct 13, 2008 | 9.098 | 9.378 | 8.835 | 9.362 | 1,925,902 | +0.61(+6.93%) |
Oct 10, 2008 | 8.579 | 9.034 | 7.860 | 8.755 | 4,204,623 | +0.05(+0.55%) |
Oct 09, 2008 | 9.290 | 9.458 | 8.707 | 8.707 | 2,635,608 | -0.55(-5.95%) |
Oct 08, 2008 | 9.154 | 9.649 | 9.058 | 9.258 | 2,966,026 | -0.12(-1.28%) |
Oct 07, 2008 | 9.713 | 9.833 | 9.266 | 9.378 | 2,387,353 | -0.34(-3.53%) |
Oct 06, 2008 | 10.04 | 10.04 | 9.256 | 9.721 | 3,183,965 | -0.50(-4.92%) |
Oct 03, 2008 | 11.17 | 11.18 | 10.16 | 10.22 | 2,884,902 | -0.82(-7.45%) |
Oct 02, 2008 | 11.45 | 11.58 | 10.80 | 11.05 | 1,321,208 | -0.54(-4.69%) |
Oct 01, 2008 | 11.56 | 11.84 | 11.44 | 11.59 | 866,466 | -0.09(-0.75%) |
Sep 30, 2008 | 11.50 | 11.98 | 11.22 | 11.68 | 980,455 | +0.38(+3.39%) |
Sep 29, 2008 | 11.83 | 12.12 | 11.28 | 11.29 | 1,569,398 | -0.81(-6.73%) |
Sep 26, 2008 | 11.93 | 12.31 | 11.93 | 12.11 | 2,451,268 | +0.02(+0.20%) |
Sep 25, 2008 | 11.98 | 12.25 | 11.97 | 12.09 | 1,914,867 | +0.22(+1.89%) |
Sep 24, 2008 | 12.27 | 12.64 | 11.80 | 11.86 | 1,201,015 | -0.40(-3.26%) |
Sep 23, 2008 | 12.38 | 12.70 | 12.19 | 12.26 | 1,435,737 | -0.03(-0.26%) |
Sep 22, 2008 | 13.33 | 13.48 | 12.26 | 12.29 | 1,586,046 | -1.24(-9.15%) |
Sep 19, 2008 | 14.14 | 14.67 | 13.04 | 13.53 | 4,433,250 | +0.16(+1.20%) |
Sep 18, 2008 | 11.98 | 13.48 | 11.94 | 13.37 | 4,354,846 | +1.58(+13.41%) |
Sep 17, 2008 | 11.75 | 11.94 | 11.34 | 11.79 | 3,256,957 | +0.05(+0.41%) |
Sep 16, 2008 | 11.26 | 11.80 | 11.26 | 11.74 | 2,461,951 | +0.43(+3.81%) |
Sep 15, 2008 | 11.18 | 11.79 | 11.06 | 11.31 | 1,694,744 | -0.31(-2.68%) |
Sep 12, 2008 | 11.73 | 11.78 | 11.46 | 11.62 | 2,332,344 | -0.54(-4.40%) |
Sep 11, 2008 | 11.95 | 12.29 | 11.90 | 12.16 | 1,871,440 | +0.07(+0.59%) |
Sep 10, 2008 | 12.04 | 12.24 | 11.60 | 12.09 | 3,726,936 | -0.61(-4.78%) |
Sep 09, 2008 | 12.79 | 13.24 | 12.67 | 12.69 | 2,008,928 | -0.09(-0.69%) |
Sep 08, 2008 | 12.60 | 12.96 | 12.43 | 12.78 | 2,146,856 | +0.48(+3.90%) |
Sep 05, 2008 | 12.18 | 12.41 | 12.02 | 12.30 | 1,375,664 | +0.06(+0.52%) |
Sep 04, 2008 | 12.42 | 12.42 | 12.11 | 12.24 | 1,604,038 | -0.30(-2.42%) |
Sep 03, 2008 | 12.31 | 12.67 | 12.15 | 12.54 | 2,273,413 | +0.23(+1.88%) |
Sep 02, 2008 | 12.57 | 12.95 | 12.19 | 12.31 | 1,903,696 | +0.03(+0.26%) |
Aug 29, 2008 | 12.18 | 12.41 | 12.18 | 12.28 | 1,002,011 | +0.06(+0.52%) |
Aug 28, 2008 | 11.82 | 12.26 | 11.82 | 12.21 | 1,694,622 | +0.37(+3.10%) |
Aug 27, 2008 | 11.80 | 11.98 | 11.69 | 11.85 | 1,840,518 | +0.00(+0.00%) |
Aug 26, 2008 | 12.29 | 12.33 | 11.69 | 11.85 | 3,481,187 | -0.69(-5.48%) |
Aug 25, 2008 | 12.78 | 12.88 | 12.48 | 12.53 | 960,343 | -0.31(-2.43%) |
Aug 22, 2008 | 12.45 | 12.92 | 12.42 | 12.84 | 1,118,371 | +0.47(+3.81%) |
Aug 21, 2008 | 12.52 | 12.56 | 12.29 | 12.37 | 1,736,253 | -0.12(-0.96%) |
Aug 20, 2008 | 12.76 | 12.79 | 12.38 | 12.49 | 1,945,354 | -0.22(-1.70%) |
Aug 19, 2008 | 12.99 | 13.02 | 12.60 | 12.71 | 1,629,398 | -0.47(-3.58%) |
Aug 18, 2008 | 13.63 | 13.69 | 13.14 | 13.18 | 1,359,074 | -0.44(-3.23%) |
Aug 15, 2008 | 13.80 | 13.98 | 13.50 | 13.62 | 1,413,656 | -0.03(-0.23%) |
Aug 14, 2008 | 13.20 | 13.84 | 13.20 | 13.65 | 1,456,453 | +0.26(+1.91%) |
Aug 13, 2008 | 13.47 | 13.47 | 13.12 | 13.40 | 2,449,568 | -0.13(-0.95%) |
Aug 12, 2008 | 13.28 | 13.56 | 13.04 | 13.52 | 2,502,146 | +0.21(+1.56%) |
Aug 11, 2008 | 13.04 | 13.84 | 13.02 | 13.32 | 2,695,691 | +0.13(+0.97%) |
Aug 08, 2008 | 12.45 | 13.29 | 12.45 | 13.19 | 2,098,570 | +0.77(+6.24%) |
Aug 07, 2008 | 12.22 | 12.63 | 12.18 | 12.41 | 2,466,563 | +0.13(+1.04%) |
Aug 06, 2008 | 12.17 | 12.33 | 11.94 | 12.29 | 2,014,155 | +0.07(+0.59%) |
Aug 05, 2008 | 11.63 | 12.29 | 11.58 | 12.21 | 3,235,606 | +0.81(+7.07%) |
Aug 04, 2008 | 11.38 | 11.54 | 11.16 | 11.41 | 2,426,376 | +0.10(+0.85%) |