Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.912 | 10.17 | 9.747 | 10.12 | 0 | +0.16(+1.57%) |
Oct 30, 2008 | 9.747 | 9.963 | 9.471 | 9.963 | 1,530,310 | +0.41(+4.31%) |
Oct 29, 2008 | 9.577 | 9.849 | 9.399 | 9.552 | 1,467,847 | +0.00(+0.00%) |
Oct 28, 2008 | 9.035 | 9.552 | 8.759 | 9.552 | 1,426,191 | +0.71(+8.06%) |
Oct 27, 2008 | 9.302 | 9.399 | 8.840 | 8.840 | 1,735,901 | -0.66(-6.96%) |
Oct 24, 2008 | 9.043 | 9.637 | 8.645 | 9.501 | 1,881,246 | -0.21(-2.14%) |
Oct 23, 2008 | 9.370 | 9.866 | 9.255 | 9.709 | 2,794,852 | +0.40(+4.28%) |
Oct 22, 2008 | 9.463 | 9.599 | 9.081 | 9.310 | 1,690,633 | -0.40(-4.15%) |
Oct 21, 2008 | 9.794 | 10.08 | 9.645 | 9.713 | 1,717,498 | -0.21(-2.09%) |
Oct 20, 2008 | 9.238 | 9.972 | 9.124 | 9.921 | 1,499,890 | +0.77(+8.43%) |
Oct 17, 2008 | 9.480 | 9.501 | 9.094 | 9.149 | 0 | -0.44(-4.56%) |
Oct 16, 2008 | 8.912 | 9.594 | 8.628 | 9.586 | 3,093,698 | +0.68(+7.62%) |
Oct 15, 2008 | 9.497 | 9.997 | 8.908 | 8.908 | 1,800,731 | -0.67(-7.04%) |
Oct 14, 2008 | 9.811 | 10.02 | 9.298 | 9.582 | 2,518,188 | -0.13(-1.31%) |
Oct 13, 2008 | 8.619 | 9.709 | 8.598 | 9.709 | 1,777,677 | +1.26(+14.90%) |
Oct 10, 2008 | 8.602 | 8.874 | 7.924 | 8.450 | 0 | -0.41(-4.60%) |
Oct 09, 2008 | 9.705 | 9.819 | 8.857 | 8.857 | 1,991,606 | -0.86(-8.82%) |
Oct 08, 2008 | 9.997 | 10.06 | 9.501 | 9.713 | 2,392,226 | -0.46(-4.54%) |
Oct 07, 2008 | 11.01 | 11.01 | 10.17 | 10.18 | 2,262,202 | -0.69(-6.32%) |
Oct 06, 2008 | 10.75 | 10.90 | 10.12 | 10.86 | 3,002,038 | -0.04(-0.35%) |
Oct 03, 2008 | 11.05 | 11.31 | 10.90 | 10.90 | 0 | -0.08(-0.70%) |
Oct 02, 2008 | 11.05 | 11.05 | 10.75 | 10.98 | 2,180,163 | -0.20(-1.75%) |
Oct 01, 2008 | 10.94 | 11.17 | 10.81 | 11.17 | 24,714,044 | +0.24(+2.21%) |
Sep 30, 2008 | 10.67 | 10.96 | 10.57 | 10.93 | 2,153,307 | +0.26(+2.42%) |
Sep 29, 2008 | 10.92 | 10.95 | 10.52 | 10.67 | 1,384,049 | -0.33(-3.01%) |
Sep 26, 2008 | 10.85 | 11.04 | 10.65 | 11.00 | 0 | +0.03(+0.31%) |
Sep 25, 2008 | 10.83 | 11.01 | 10.72 | 10.97 | 916,955 | +0.15(+1.37%) |
Sep 24, 2008 | 11.03 | 11.08 | 10.72 | 10.82 | 675,173 | -0.10(-0.93%) |
Sep 23, 2008 | 11.02 | 11.17 | 10.80 | 10.92 | 649,649 | -0.17(-1.49%) |
Sep 22, 2008 | 11.12 | 11.24 | 10.96 | 11.09 | 958,364 | -0.02(-0.15%) |
Sep 19, 2008 | 11.46 | 11.46 | 10.32 | 11.10 | 0 | +0.10(+0.89%) |
Sep 18, 2008 | 11.07 | 11.11 | 10.68 | 11.01 | 1,872,333 | -0.02(-0.19%) |
Sep 17, 2008 | 11.40 | 11.40 | 10.98 | 11.03 | 1,343,246 | -0.47(-4.09%) |
Sep 16, 2008 | 11.12 | 11.54 | 10.89 | 11.50 | 1,613,856 | +0.19(+1.69%) |
Sep 15, 2008 | 11.50 | 11.57 | 11.19 | 11.31 | 636,965 | -0.29(-2.52%) |
Sep 12, 2008 | 11.36 | 11.65 | 11.35 | 11.60 | 0 | +0.20(+1.75%) |
Sep 11, 2008 | 11.37 | 11.49 | 11.24 | 11.40 | 634,788 | -0.05(-0.44%) |
Sep 10, 2008 | 11.38 | 11.52 | 11.34 | 11.45 | 690,929 | +0.10(+0.90%) |
Sep 09, 2008 | 11.60 | 11.60 | 11.33 | 11.35 | 1,359,438 | -0.30(-2.55%) |
Sep 08, 2008 | 11.66 | 11.76 | 11.54 | 11.65 | 823,629 | +0.08(+0.66%) |
Sep 05, 2008 | 11.51 | 11.60 | 11.37 | 11.57 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 11.68 | 11.72 | 11.52 | 11.57 | 1,027,027 | -0.09(-0.80%) |
Sep 03, 2008 | 11.74 | 11.77 | 11.59 | 11.66 | 1,080,290 | -0.03(-0.25%) |
Sep 02, 2008 | 11.65 | 11.85 | 11.51 | 11.69 | 1,424,165 | +0.03(+0.29%) |
Aug 29, 2008 | 11.72 | 11.77 | 11.61 | 11.66 | 0 | -0.01(-0.07%) |
Aug 28, 2008 | 11.76 | 11.81 | 11.62 | 11.67 | 1,236,399 | -0.11(-0.90%) |
Aug 27, 2008 | 11.65 | 11.85 | 11.59 | 11.77 | 690,016 | +0.17(+1.42%) |
Aug 26, 2008 | 11.60 | 11.74 | 11.57 | 11.61 | 1,273,618 | -0.03(-0.29%) |
Aug 25, 2008 | 11.69 | 11.76 | 11.55 | 11.64 | 846,424 | -0.00(-0.04%) |
Aug 22, 2008 | 11.62 | 11.68 | 11.58 | 11.65 | 0 | +0.01(+0.11%) |
Aug 21, 2008 | 11.63 | 11.72 | 11.61 | 11.63 | 940,575 | +0.02(+0.18%) |
Aug 20, 2008 | 11.65 | 11.72 | 11.48 | 11.61 | 501,855 | +0.01(+0.11%) |
Aug 19, 2008 | 11.52 | 11.62 | 11.52 | 11.60 | 1,010,250 | +0.00(+0.04%) |
Aug 18, 2008 | 11.48 | 11.69 | 11.48 | 11.60 | 932,397 | +0.17(+1.45%) |
Aug 15, 2008 | 11.57 | 11.57 | 11.40 | 11.43 | 0 | -0.04(-0.37%) |
Aug 14, 2008 | 11.57 | 11.57 | 11.42 | 11.47 | 672,932 | -0.08(-0.73%) |
Aug 13, 2008 | 11.51 | 11.60 | 11.45 | 11.56 | 850,938 | +0.08(+0.74%) |
Aug 12, 2008 | 11.29 | 11.55 | 11.25 | 11.47 | 1,445,211 | +0.25(+2.19%) |
Aug 11, 2008 | 11.02 | 11.28 | 11.02 | 11.23 | 1,324,431 | +0.15(+1.34%) |
Aug 08, 2008 | 11.08 | 11.10 | 10.99 | 11.08 | 1,300,649 | -0.06(-0.49%) |
Aug 07, 2008 | 11.24 | 11.29 | 11.08 | 11.13 | 933,432 | -0.13(-1.17%) |
Aug 06, 2008 | 11.36 | 11.45 | 11.21 | 11.26 | 707,519 | -0.14(-1.26%) |
Aug 05, 2008 | 11.15 | 11.41 | 11.12 | 11.41 | 794,342 | +0.23(+2.09%) |
Aug 04, 2008 | 11.11 | 11.24 | 11.07 | 11.18 | 777,808 | +0.05(+0.42%) |