Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.292 | 8.772 | 8.056 | 8.737 | 5,007,528 | +0.36(+4.27%) |
Oct 30, 2008 | 8.164 | 8.414 | 7.679 | 8.380 | 2,825,628 | +0.46(+5.82%) |
Oct 29, 2008 | 8.203 | 8.414 | 7.674 | 7.919 | 3,773,625 | -0.36(-4.38%) |
Oct 28, 2008 | 7.331 | 8.311 | 7.164 | 8.282 | 4,350,866 | +1.16(+16.31%) |
Oct 27, 2008 | 7.640 | 8.051 | 7.096 | 7.120 | 3,053,110 | -0.61(-7.86%) |
Oct 24, 2008 | 7.547 | 8.208 | 7.351 | 7.728 | 2,731,144 | -0.52(-6.30%) |
Oct 23, 2008 | 8.801 | 9.046 | 7.743 | 8.247 | 5,195,544 | -0.50(-5.77%) |
Oct 22, 2008 | 8.737 | 9.095 | 8.522 | 8.752 | 3,442,010 | -0.24(-2.62%) |
Oct 21, 2008 | 8.982 | 9.223 | 8.929 | 8.987 | 2,065,163 | -0.20(-2.19%) |
Oct 20, 2008 | 8.978 | 9.237 | 8.831 | 9.188 | 2,010,094 | +0.30(+3.42%) |
Oct 17, 2008 | 8.762 | 9.311 | 8.590 | 8.884 | 2,968,107 | -0.14(-1.57%) |
Oct 16, 2008 | 8.468 | 9.066 | 8.125 | 9.027 | 5,347,561 | +0.65(+7.72%) |
Oct 15, 2008 | 9.600 | 9.776 | 8.282 | 8.380 | 3,671,712 | -1.36(-13.98%) |
Oct 14, 2008 | 10.36 | 10.36 | 8.899 | 9.742 | 4,115,019 | -0.17(-1.68%) |
Oct 13, 2008 | 9.972 | 9.972 | 9.203 | 9.909 | 3,204,570 | +0.60(+6.48%) |
Oct 10, 2008 | 8.350 | 9.909 | 8.169 | 9.306 | 7,161,836 | +0.61(+6.99%) |
Oct 09, 2008 | 9.830 | 10.05 | 8.698 | 8.698 | 5,314,996 | -1.00(-10.31%) |
Oct 08, 2008 | 9.801 | 10.21 | 9.669 | 9.698 | 5,232,316 | -0.23(-2.27%) |
Oct 07, 2008 | 10.33 | 10.49 | 9.869 | 9.923 | 4,145,392 | -0.36(-3.53%) |
Oct 06, 2008 | 10.27 | 10.48 | 9.806 | 10.29 | 4,282,896 | -0.22(-2.05%) |
Oct 03, 2008 | 11.32 | 11.32 | 10.48 | 10.50 | 2,259,627 | -0.56(-5.09%) |
Oct 02, 2008 | 11.51 | 11.53 | 11.03 | 11.07 | 2,238,913 | -0.53(-4.56%) |
Oct 01, 2008 | 11.61 | 11.64 | 11.30 | 11.59 | 1,846,848 | -0.14(-1.21%) |
Sep 30, 2008 | 11.34 | 11.82 | 11.16 | 11.74 | 3,225,717 | +0.66(+5.97%) |
Sep 29, 2008 | 11.48 | 11.61 | 11.03 | 11.07 | 3,062,533 | -0.62(-5.32%) |
Sep 26, 2008 | 11.09 | 11.71 | 11.03 | 11.70 | 0 | +0.05(+0.46%) |
Sep 25, 2008 | 11.59 | 11.86 | 11.48 | 11.64 | 2,536,529 | +0.11(+0.93%) |
Sep 24, 2008 | 11.72 | 11.77 | 11.44 | 11.54 | 1,768,495 | -0.08(-0.68%) |
Sep 23, 2008 | 11.44 | 11.85 | 11.28 | 11.61 | 2,696,576 | +0.14(+1.20%) |
Sep 22, 2008 | 11.64 | 12.03 | 11.30 | 11.48 | 3,996,269 | -0.56(-4.68%) |
Sep 19, 2008 | 11.71 | 12.25 | 10.34 | 12.04 | 0 | +0.31(+2.68%) |
Sep 18, 2008 | 10.89 | 11.74 | 10.73 | 11.73 | 5,040,949 | +0.98(+9.17%) |
Sep 17, 2008 | 10.93 | 11.25 | 10.62 | 10.74 | 2,517,853 | -0.51(-4.57%) |
Sep 16, 2008 | 10.47 | 11.27 | 10.47 | 11.26 | 2,949,645 | +0.55(+5.17%) |
Sep 15, 2008 | 10.80 | 11.21 | 10.67 | 10.70 | 3,153,119 | -0.57(-5.04%) |
Sep 12, 2008 | 10.94 | 11.27 | 10.88 | 11.27 | 1,909,636 | +0.18(+1.63%) |
Sep 11, 2008 | 10.88 | 11.12 | 10.85 | 11.09 | 1,611,226 | +0.02(+0.22%) |
Sep 10, 2008 | 11.16 | 11.22 | 10.90 | 11.07 | 2,184,148 | +0.04(+0.40%) |
Sep 09, 2008 | 11.28 | 11.35 | 10.93 | 11.02 | 3,320,549 | -0.28(-2.47%) |
Sep 08, 2008 | 11.25 | 11.33 | 11.05 | 11.30 | 2,843,767 | +0.37(+3.36%) |
Sep 05, 2008 | 10.84 | 10.99 | 10.78 | 10.93 | 0 | -0.00(-0.04%) |
Sep 04, 2008 | 11.07 | 11.20 | 10.93 | 10.94 | 1,982,270 | -0.28(-2.49%) |
Sep 03, 2008 | 11.15 | 11.29 | 11.06 | 11.22 | 2,860,308 | +0.02(+0.18%) |
Sep 02, 2008 | 11.31 | 11.39 | 11.00 | 11.20 | 1,509,398 | +0.08(+0.71%) |
Aug 29, 2008 | 11.17 | 11.25 | 11.03 | 11.12 | 1,242,469 | -0.17(-1.52%) |
Aug 28, 2008 | 11.15 | 11.30 | 11.14 | 11.29 | 1,655,595 | +0.19(+1.68%) |
Aug 27, 2008 | 11.13 | 11.16 | 10.96 | 11.10 | 1,042,576 | +0.03(+0.27%) |
Aug 26, 2008 | 10.81 | 11.07 | 10.78 | 11.07 | 2,092,018 | +0.23(+2.12%) |
Aug 25, 2008 | 11.01 | 11.01 | 10.83 | 10.84 | 1,155,095 | -0.25(-2.30%) |
Aug 22, 2008 | 10.94 | 11.10 | 10.82 | 11.10 | 1,441,004 | +0.28(+2.63%) |
Aug 21, 2008 | 10.83 | 10.96 | 10.80 | 10.82 | 1,948,747 | -0.18(-1.65%) |
Aug 20, 2008 | 11.06 | 11.12 | 10.84 | 11.00 | 1,861,395 | -0.01(-0.09%) |
Aug 19, 2008 | 11.10 | 11.20 | 10.95 | 11.01 | 1,935,913 | -0.19(-1.71%) |
Aug 18, 2008 | 11.27 | 11.35 | 11.08 | 11.20 | 2,568,657 | -0.06(-0.57%) |
Aug 15, 2008 | 11.39 | 11.42 | 11.07 | 11.26 | 0 | -0.05(-0.43%) |
Aug 14, 2008 | 11.07 | 11.34 | 11.03 | 11.31 | 1,617,109 | +0.13(+1.14%) |
Aug 13, 2008 | 11.11 | 11.26 | 11.03 | 11.18 | 2,836,321 | -0.01(-0.13%) |
Aug 12, 2008 | 11.06 | 11.31 | 10.98 | 11.20 | 2,656,576 | +0.11(+0.97%) |
Aug 11, 2008 | 11.02 | 11.25 | 10.89 | 11.09 | 2,460,022 | +0.03(+0.27%) |
Aug 08, 2008 | 10.83 | 11.19 | 10.77 | 11.06 | 2,453,035 | +0.20(+1.80%) |
Aug 07, 2008 | 11.09 | 11.21 | 10.73 | 10.86 | 2,734,609 | -0.40(-3.57%) |
Aug 06, 2008 | 11.28 | 11.39 | 11.17 | 11.27 | 2,237,454 | -0.02(-0.22%) |
Aug 05, 2008 | 10.88 | 11.32 | 10.82 | 11.29 | 2,740,844 | +0.51(+4.73%) |
Aug 04, 2008 | 10.71 | 10.86 | 10.61 | 10.78 | 2,798,169 | +0.07(+0.64%) |