Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.564 | 9.908 | 9.500 | 9.776 | 9,728,068 | +0.15(+1.54%) |
Oct 30, 2008 | 9.712 | 9.731 | 9.364 | 9.628 | 15,307,974 | +0.32(+3.41%) |
Oct 29, 2008 | 9.409 | 9.764 | 9.292 | 9.310 | 22,564,146 | -0.07(-0.75%) |
Oct 28, 2008 | 8.754 | 9.399 | 8.506 | 9.380 | 16,396,163 | +0.90(+10.60%) |
Oct 27, 2008 | 8.518 | 8.987 | 8.475 | 8.481 | 10,883,480 | -0.34(-3.81%) |
Oct 24, 2008 | 8.285 | 9.020 | 8.248 | 8.817 | 14,701,858 | -0.29(-3.24%) |
Oct 23, 2008 | 9.063 | 9.263 | 8.615 | 9.112 | 16,397,143 | +0.12(+1.31%) |
Oct 22, 2008 | 9.283 | 9.442 | 8.784 | 8.995 | 12,032,162 | -0.58(-6.01%) |
Oct 21, 2008 | 9.741 | 9.888 | 9.549 | 9.570 | 16,567,224 | -0.34(-3.39%) |
Oct 20, 2008 | 9.589 | 9.921 | 9.483 | 9.906 | 13,196,492 | +0.48(+5.10%) |
Oct 17, 2008 | 9.242 | 9.890 | 9.123 | 9.426 | 15,274,654 | +0.06(+0.64%) |
Oct 16, 2008 | 8.974 | 9.461 | 8.611 | 9.366 | 16,808,378 | +0.35(+3.89%) |
Oct 15, 2008 | 9.681 | 9.871 | 9.005 | 9.015 | 11,756,949 | -0.92(-9.26%) |
Oct 14, 2008 | 10.62 | 10.90 | 9.727 | 9.935 | 30,580,854 | -0.20(-2.01%) |
Oct 13, 2008 | 9.430 | 10.16 | 9.364 | 10.14 | 18,978,922 | +0.86(+9.24%) |
Oct 10, 2008 | 8.906 | 9.459 | 8.479 | 9.281 | 37,513,352 | -0.02(-0.24%) |
Oct 09, 2008 | 10.04 | 10.18 | 9.250 | 9.304 | 16,971,132 | -0.63(-6.35%) |
Oct 08, 2008 | 9.778 | 10.32 | 9.714 | 9.935 | 17,370,070 | -0.09(-0.88%) |
Oct 07, 2008 | 10.61 | 10.74 | 9.980 | 10.02 | 14,827,231 | -0.53(-5.02%) |
Oct 06, 2008 | 10.55 | 10.71 | 10.02 | 10.55 | 12,504,283 | -0.37(-3.40%) |
Oct 03, 2008 | 11.22 | 11.46 | 10.92 | 10.92 | 11,314,841 | -0.15(-1.38%) |
Oct 02, 2008 | 11.45 | 11.45 | 11.04 | 11.08 | 8,274,868 | -0.45(-3.92%) |
Oct 01, 2008 | 11.62 | 11.65 | 11.35 | 11.53 | 16,919,266 | -0.18(-1.53%) |
Sep 30, 2008 | 11.50 | 11.82 | 11.31 | 11.71 | 8,282,099 | +0.44(+3.88%) |
Sep 29, 2008 | 12.02 | 12.03 | 11.12 | 11.27 | 9,807,488 | -0.86(-7.09%) |
Sep 26, 2008 | 11.82 | 12.13 | 11.82 | 12.13 | 0 | +0.06(+0.53%) |
Sep 25, 2008 | 11.88 | 12.22 | 11.83 | 12.07 | 6,187,556 | +0.09(+0.74%) |
Sep 24, 2008 | 12.03 | 12.08 | 11.89 | 11.98 | 8,965,284 | +0.00(+0.02%) |
Sep 23, 2008 | 12.11 | 12.28 | 11.95 | 11.98 | 9,692,594 | -0.16(-1.29%) |
Sep 22, 2008 | 12.48 | 12.54 | 12.10 | 12.13 | 11,837,339 | -0.27(-2.16%) |
Sep 19, 2008 | 13.54 | 82.51 | 6.592 | 12.40 | 0 | +0.27(+2.24%) |
Sep 18, 2008 | 11.92 | 12.21 | 11.57 | 12.13 | 20,547,482 | +0.38(+3.20%) |
Sep 17, 2008 | 12.05 | 12.14 | 11.75 | 11.75 | 21,100,032 | -0.49(-3.98%) |
Sep 16, 2008 | 11.84 | 12.28 | 11.80 | 12.24 | 24,232,008 | +0.12(+0.95%) |
Sep 15, 2008 | 12.17 | 12.47 | 12.10 | 12.12 | 15,003,670 | -0.48(-3.78%) |
Sep 12, 2008 | 12.46 | 12.62 | 12.41 | 12.60 | 7,684,357 | +0.07(+0.56%) |
Sep 11, 2008 | 12.24 | 12.54 | 12.19 | 12.53 | 9,973,922 | +0.19(+1.52%) |
Sep 10, 2008 | 12.32 | 12.45 | 12.25 | 12.34 | 7,178,183 | +0.13(+1.06%) |
Sep 09, 2008 | 12.63 | 12.79 | 12.21 | 12.21 | 9,420,276 | -0.40(-3.14%) |
Sep 08, 2008 | 12.76 | 12.89 | 12.44 | 12.61 | 11,730,476 | +0.15(+1.23%) |
Sep 05, 2008 | 12.41 | 12.50 | 12.27 | 12.46 | 0 | -0.01(-0.12%) |
Sep 04, 2008 | 12.71 | 12.75 | 12.45 | 12.47 | 9,852,001 | -0.36(-2.80%) |
Sep 03, 2008 | 12.83 | 12.90 | 12.74 | 12.83 | 5,427,288 | -0.04(-0.32%) |
Sep 02, 2008 | 13.11 | 13.13 | 12.84 | 12.87 | 4,823,945 | -0.15(-1.14%) |
Aug 29, 2008 | 13.18 | 13.18 | 13.02 | 13.02 | 5,282,856 | -0.19(-1.47%) |
Aug 28, 2008 | 13.19 | 13.22 | 13.12 | 13.21 | 4,426,036 | +0.11(+0.85%) |
Aug 27, 2008 | 13.01 | 13.15 | 13.01 | 13.10 | 5,243,736 | +0.10(+0.76%) |
Aug 26, 2008 | 12.97 | 13.04 | 12.94 | 13.00 | 3,327,168 | +0.04(+0.29%) |
Aug 25, 2008 | 13.12 | 13.14 | 12.94 | 12.97 | 6,142,397 | -0.23(-1.75%) |
Aug 22, 2008 | 13.13 | 13.22 | 13.12 | 13.20 | 3,488,467 | +0.11(+0.84%) |
Aug 21, 2008 | 12.99 | 13.13 | 12.95 | 13.09 | 5,107,616 | +0.04(+0.33%) |
Aug 20, 2008 | 13.00 | 13.05 | 12.94 | 13.04 | 7,364,107 | +0.09(+0.70%) |
Aug 19, 2008 | 12.93 | 12.99 | 12.91 | 12.95 | 5,664,612 | -0.05(-0.35%) |
Aug 18, 2008 | 13.22 | 13.22 | 12.95 | 13.00 | 9,369,546 | -0.15(-1.18%) |
Aug 15, 2008 | 13.17 | 13.19 | 13.09 | 13.15 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 13.04 | 13.20 | 13.01 | 13.15 | 4,605,006 | +0.04(+0.33%) |
Aug 13, 2008 | 13.06 | 13.18 | 13.01 | 13.11 | 4,854,943 | +0.04(+0.27%) |
Aug 12, 2008 | 13.14 | 13.15 | 13.05 | 13.08 | 8,712,175 | -0.07(-0.53%) |
Aug 11, 2008 | 13.07 | 13.18 | 13.04 | 13.15 | 4,954,290 | +0.07(+0.55%) |
Aug 08, 2008 | 12.81 | 13.10 | 12.78 | 13.07 | 3,391,802 | +0.22(+1.73%) |
Aug 07, 2008 | 12.93 | 12.99 | 12.83 | 12.85 | 7,859,583 | -0.18(-1.41%) |
Aug 06, 2008 | 12.89 | 13.03 | 12.86 | 13.03 | 5,385,884 | +0.16(+1.23%) |
Aug 05, 2008 | 12.64 | 12.88 | 12.63 | 12.88 | 17,869,940 | +0.29(+2.29%) |
Aug 04, 2008 | 12.71 | 12.73 | 12.54 | 12.59 | 4,632,682 | -0.13(-1.01%) |