Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.470 | 10.01 | 9.281 | 9.919 | 7,357,759 | +0.35(+3.67%) |
Oct 30, 2008 | 9.730 | 9.840 | 9.333 | 9.568 | 6,975,179 | +0.23(+2.45%) |
Oct 29, 2008 | 8.957 | 9.696 | 8.798 | 9.339 | 15,619,492 | +0.38(+4.23%) |
Oct 28, 2008 | 8.398 | 8.990 | 7.777 | 8.960 | 13,290,696 | +0.84(+10.31%) |
Oct 27, 2008 | 8.407 | 8.859 | 8.113 | 8.122 | 13,751,872 | -0.58(-6.70%) |
Oct 24, 2008 | 8.355 | 9.244 | 8.211 | 8.706 | 13,780,116 | -0.50(-5.38%) |
Oct 23, 2008 | 9.161 | 9.626 | 8.682 | 9.201 | 19,810,018 | -0.18(-1.95%) |
Oct 22, 2008 | 9.834 | 10.00 | 9.061 | 9.385 | 22,065,054 | -0.73(-7.19%) |
Oct 21, 2008 | 10.08 | 10.66 | 9.858 | 10.11 | 96,657,288 | -0.11(-1.05%) |
Oct 20, 2008 | 9.748 | 10.22 | 9.641 | 10.22 | 15,241,134 | +0.75(+7.91%) |
Oct 17, 2008 | 8.978 | 10.07 | 8.975 | 9.470 | 22,185,276 | +0.89(+10.32%) |
Oct 16, 2008 | 8.174 | 8.584 | 7.679 | 8.584 | 11,990,949 | +0.41(+5.01%) |
Oct 15, 2008 | 8.801 | 9.158 | 8.138 | 8.174 | 7,470,794 | -1.09(-11.77%) |
Oct 14, 2008 | 9.467 | 9.598 | 8.844 | 9.265 | 11,825,234 | +0.09(+0.97%) |
Oct 13, 2008 | 8.440 | 9.186 | 8.416 | 9.177 | 11,627,385 | +1.27(+16.08%) |
Oct 10, 2008 | 7.169 | 8.391 | 6.955 | 7.906 | 15,791,738 | +0.34(+4.53%) |
Oct 09, 2008 | 8.544 | 8.618 | 7.401 | 7.563 | 15,555,153 | -0.69(-8.33%) |
Oct 08, 2008 | 8.171 | 8.862 | 7.893 | 8.251 | 10,261,257 | -0.18(-2.10%) |
Oct 07, 2008 | 9.155 | 9.440 | 8.281 | 8.428 | 10,537,761 | -0.58(-6.41%) |
Oct 06, 2008 | 9.317 | 9.498 | 8.336 | 9.006 | 11,821,700 | -0.60(-6.21%) |
Oct 03, 2008 | 9.806 | 10.37 | 9.449 | 9.602 | 6,696,024 | -0.03(-0.29%) |
Oct 02, 2008 | 10.04 | 10.04 | 9.568 | 9.629 | 5,593,674 | -0.32(-3.20%) |
Oct 01, 2008 | 9.947 | 9.947 | 9.122 | 9.947 | 7,252,986 | +0.61(+6.48%) |
Sep 30, 2008 | 9.058 | 9.696 | 8.877 | 9.342 | 8,858,124 | +0.48(+5.41%) |
Sep 29, 2008 | 9.751 | 10.08 | 8.862 | 8.862 | 9,103,728 | -1.10(-11.04%) |
Sep 26, 2008 | 9.773 | 10.14 | 9.498 | 9.962 | 7,822,034 | +0.12(+1.24%) |
Sep 25, 2008 | 9.702 | 10.02 | 9.626 | 9.840 | 8,209,927 | +0.26(+2.68%) |
Sep 24, 2008 | 10.65 | 10.65 | 9.562 | 9.583 | 7,817,642 | -0.50(-4.97%) |
Sep 23, 2008 | 10.48 | 10.80 | 10.04 | 10.08 | 8,024,847 | -0.24(-2.28%) |
Sep 22, 2008 | 10.86 | 10.99 | 10.28 | 10.32 | 9,026,221 | -1.54(-12.96%) |
Sep 19, 2008 | 10.70 | 11.86 | 10.12 | 11.86 | 16,813,502 | +1.76(+17.47%) |
Sep 18, 2008 | 8.893 | 10.40 | 8.706 | 10.09 | 34,523,700 | +1.30(+14.85%) |
Sep 17, 2008 | 8.657 | 9.210 | 8.559 | 8.789 | 27,205,720 | +0.08(+0.95%) |
Sep 16, 2008 | 8.556 | 8.850 | 8.281 | 8.706 | 18,842,490 | -0.08(-0.90%) |
Sep 15, 2008 | 9.012 | 9.553 | 8.767 | 8.786 | 11,147,573 | -0.76(-8.00%) |
Sep 12, 2008 | 9.473 | 9.702 | 9.354 | 9.550 | 8,435,501 | -0.01(-0.13%) |
Sep 11, 2008 | 9.168 | 9.565 | 8.896 | 9.562 | 10,634,366 | +0.15(+1.56%) |
Sep 10, 2008 | 9.531 | 9.623 | 9.174 | 9.415 | 11,135,962 | -0.06(-0.61%) |
Sep 09, 2008 | 10.11 | 10.17 | 9.449 | 9.473 | 12,991,504 | -0.73(-7.19%) |
Sep 08, 2008 | 10.13 | 10.26 | 9.644 | 10.21 | 11,684,740 | +0.36(+3.66%) |
Sep 05, 2008 | 9.644 | 9.877 | 9.320 | 9.846 | 9,528,253 | +0.17(+1.77%) |
Sep 04, 2008 | 10.06 | 10.30 | 9.657 | 9.675 | 10,372,456 | -0.52(-5.10%) |
Sep 03, 2008 | 10.11 | 10.34 | 9.983 | 10.19 | 9,262,884 | +0.05(+0.45%) |
Sep 02, 2008 | 10.11 | 10.39 | 10.02 | 10.15 | 9,554,121 | +0.16(+1.59%) |
Aug 29, 2008 | 10.10 | 10.13 | 9.846 | 9.990 | 7,344,175 | -0.15(-1.45%) |
Aug 28, 2008 | 9.687 | 10.15 | 9.660 | 10.14 | 9,659,309 | +0.51(+5.34%) |
Aug 27, 2008 | 9.614 | 9.641 | 9.378 | 9.623 | 8,764,360 | +0.08(+0.86%) |
Aug 26, 2008 | 9.461 | 9.659 | 9.351 | 9.540 | 8,993,104 | +0.07(+0.77%) |
Aug 25, 2008 | 9.507 | 9.718 | 9.452 | 9.467 | 6,572,076 | -0.28(-2.82%) |
Aug 22, 2008 | 9.571 | 9.751 | 9.534 | 9.742 | 7,908,130 | +0.28(+2.91%) |
Aug 21, 2008 | 9.687 | 9.763 | 9.421 | 9.467 | 10,559,045 | -0.36(-3.70%) |
Aug 20, 2008 | 9.727 | 9.837 | 9.449 | 9.831 | 9,675,141 | +0.22(+2.32%) |
Aug 19, 2008 | 9.733 | 9.770 | 9.479 | 9.608 | 11,203,083 | -0.17(-1.78%) |
Aug 18, 2008 | 10.43 | 10.49 | 9.742 | 9.782 | 8,617,129 | -0.72(-6.89%) |
Aug 15, 2008 | 10.41 | 10.63 | 10.25 | 10.51 | 8,912,881 | +0.10(+1.00%) |
Aug 14, 2008 | 9.831 | 10.41 | 9.831 | 10.40 | 9,094,225 | +0.59(+5.98%) |
Aug 13, 2008 | 9.770 | 9.996 | 9.574 | 9.815 | 8,687,161 | +0.01(+0.09%) |
Aug 12, 2008 | 10.18 | 10.36 | 9.638 | 9.806 | 15,694,826 | -0.42(-4.15%) |
Aug 11, 2008 | 10.24 | 10.47 | 10.02 | 10.23 | 13,460,282 | -0.08(-0.74%) |
Aug 08, 2008 | 9.598 | 10.34 | 9.473 | 10.31 | 16,273,972 | +0.71(+7.42%) |
Aug 07, 2008 | 9.409 | 9.901 | 9.171 | 9.595 | 20,802,470 | +0.16(+1.65%) |
Aug 06, 2008 | 8.563 | 9.626 | 8.486 | 9.440 | 28,178,450 | +1.37(+16.92%) |
Aug 05, 2008 | 7.967 | 8.162 | 7.945 | 8.074 | 14,369,812 | +0.20(+2.60%) |
Aug 04, 2008 | 8.211 | 8.297 | 7.847 | 7.869 | 10,760,321 | -0.44(-5.33%) |