Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.610 | 10.01 | 9.540 | 9.911 | 9,393,660 | +0.16(+1.69%) |
Oct 30, 2008 | 9.605 | 9.749 | 9.388 | 9.746 | 6,343,382 | +0.50(+5.45%) |
Oct 29, 2008 | 9.049 | 9.553 | 8.969 | 9.243 | 8,330,445 | +0.23(+2.52%) |
Oct 28, 2008 | 8.918 | 9.015 | 8.493 | 9.015 | 9,499,836 | +0.35(+4.06%) |
Oct 27, 2008 | 9.041 | 9.496 | 8.590 | 8.664 | 6,979,464 | -0.51(-5.58%) |
Oct 24, 2008 | 8.836 | 9.462 | 8.836 | 9.175 | 9,230,480 | -0.31(-3.31%) |
Oct 23, 2008 | 9.374 | 9.519 | 9.032 | 9.489 | 9,594,127 | +0.13(+1.42%) |
Oct 22, 2008 | 9.694 | 9.738 | 9.291 | 9.357 | 7,050,175 | -0.53(-5.35%) |
Oct 21, 2008 | 10.16 | 10.44 | 9.871 | 9.886 | 6,515,347 | -0.44(-4.24%) |
Oct 20, 2008 | 10.37 | 10.43 | 10.17 | 10.32 | 12,012,086 | +0.20(+1.96%) |
Oct 17, 2008 | 9.923 | 10.55 | 9.776 | 10.13 | 0 | +0.05(+0.50%) |
Oct 16, 2008 | 10.51 | 10.51 | 9.633 | 10.08 | 8,900,590 | +0.15(+1.55%) |
Oct 15, 2008 | 10.30 | 10.67 | 9.911 | 9.921 | 7,493,849 | -0.74(-6.94%) |
Oct 14, 2008 | 10.79 | 11.67 | 10.20 | 10.66 | 12,614,160 | +0.08(+0.76%) |
Oct 13, 2008 | 10.27 | 10.58 | 9.654 | 10.58 | 2,960,020 | +1.22(+12.98%) |
Oct 10, 2008 | 8.845 | 9.666 | 8.834 | 9.365 | 12,828,097 | -0.28(-2.95%) |
Oct 09, 2008 | 10.75 | 10.89 | 9.555 | 9.650 | 9,754,468 | -0.88(-8.40%) |
Oct 08, 2008 | 10.01 | 11.02 | 9.645 | 10.53 | 4,891,969 | +0.05(+0.50%) |
Oct 07, 2008 | 11.17 | 11.29 | 10.48 | 10.48 | 2,500,883 | -0.92(-8.04%) |
Oct 06, 2008 | 11.50 | 11.70 | 10.50 | 11.40 | 3,828,758 | -0.22(-1.90%) |
Oct 03, 2008 | 11.97 | 12.23 | 11.51 | 11.62 | 0 | -0.20(-1.73%) |
Oct 02, 2008 | 12.30 | 12.30 | 11.80 | 11.82 | 3,125,630 | -0.58(-4.67%) |
Oct 01, 2008 | 12.66 | 12.66 | 12.37 | 12.40 | 2,066,692 | -0.45(-3.48%) |
Sep 30, 2008 | 12.36 | 12.96 | 12.06 | 12.85 | 1,894,366 | +0.68(+5.61%) |
Sep 29, 2008 | 12.95 | 12.95 | 11.91 | 12.17 | 2,815,613 | -0.77(-5.96%) |
Sep 26, 2008 | 12.66 | 13.03 | 12.66 | 12.94 | 0 | -0.12(-0.95%) |
Sep 25, 2008 | 13.19 | 13.19 | 12.67 | 13.06 | 4,573,209 | +0.00(+0.00%) |
Sep 24, 2008 | 12.83 | 13.06 | 12.68 | 13.06 | 1,580,277 | +0.13(+0.98%) |
Sep 23, 2008 | 12.77 | 13.05 | 12.63 | 12.94 | 3,299,071 | +0.12(+0.94%) |
Sep 22, 2008 | 12.96 | 13.24 | 12.77 | 12.82 | 3,287,423 | -0.14(-1.09%) |
Sep 19, 2008 | 12.75 | 13.25 | 12.12 | 12.96 | 0 | +0.90(+7.42%) |
Sep 18, 2008 | 11.49 | 12.16 | 11.45 | 12.06 | 12,411,586 | +0.80(+7.15%) |
Sep 17, 2008 | 11.85 | 11.85 | 11.06 | 11.26 | 10,308,319 | -0.66(-5.57%) |
Sep 16, 2008 | 11.58 | 11.93 | 11.58 | 11.92 | 8,543,115 | -0.16(-1.34%) |
Sep 15, 2008 | 11.70 | 12.22 | 11.70 | 12.08 | 7,357,871 | -0.25(-2.05%) |
Sep 12, 2008 | 12.26 | 12.39 | 12.16 | 12.34 | 0 | +0.00(+0.03%) |
Sep 11, 2008 | 12.17 | 12.33 | 12.09 | 12.33 | 7,203,572 | -0.07(-0.58%) |
Sep 10, 2008 | 12.34 | 12.58 | 12.22 | 12.40 | 6,011,850 | +0.23(+1.92%) |
Sep 09, 2008 | 12.36 | 12.65 | 12.09 | 12.17 | 8,869,174 | -0.22(-1.75%) |
Sep 08, 2008 | 12.55 | 12.78 | 12.29 | 12.39 | 6,509,220 | +0.29(+2.39%) |
Sep 05, 2008 | 12.00 | 12.13 | 11.89 | 12.10 | 0 | +0.05(+0.46%) |
Sep 04, 2008 | 12.26 | 12.42 | 12.01 | 12.04 | 5,333,426 | -0.27(-2.19%) |
Sep 03, 2008 | 12.21 | 12.36 | 12.03 | 12.31 | 5,774,272 | +0.13(+1.11%) |
Sep 02, 2008 | 12.39 | 12.54 | 12.15 | 12.18 | 3,895,739 | -0.09(-0.77%) |
Aug 29, 2008 | 12.40 | 12.46 | 12.22 | 12.27 | 0 | -0.23(-1.87%) |
Aug 28, 2008 | 12.03 | 12.56 | 12.03 | 12.51 | 4,215,415 | +0.55(+4.56%) |
Aug 27, 2008 | 11.76 | 12.06 | 11.75 | 11.96 | 2,623,324 | +0.25(+2.12%) |
Aug 26, 2008 | 11.55 | 11.75 | 11.52 | 11.71 | 2,567,474 | +0.05(+0.45%) |
Aug 25, 2008 | 11.75 | 11.89 | 11.66 | 11.66 | 2,493,336 | -0.29(-2.47%) |
Aug 22, 2008 | 12.00 | 12.10 | 11.85 | 11.95 | 0 | -0.00(-0.04%) |
Aug 21, 2008 | 11.77 | 12.12 | 11.75 | 11.96 | 3,176,345 | +0.10(+0.87%) |
Aug 20, 2008 | 11.79 | 11.89 | 11.52 | 11.86 | 3,710,631 | +0.12(+1.06%) |
Aug 19, 2008 | 12.15 | 12.15 | 11.70 | 11.73 | 4,055,188 | -0.52(-4.25%) |
Aug 18, 2008 | 12.42 | 12.53 | 12.19 | 12.25 | 1,857,681 | -0.18(-1.46%) |
Aug 15, 2008 | 12.49 | 12.55 | 12.30 | 12.43 | 0 | -0.00(-0.03%) |
Aug 14, 2008 | 12.28 | 12.49 | 12.17 | 12.44 | 2,973,524 | +0.16(+1.27%) |
Aug 13, 2008 | 12.30 | 12.34 | 12.03 | 12.28 | 3,099,848 | -0.21(-1.72%) |
Aug 12, 2008 | 12.56 | 12.67 | 12.41 | 12.50 | 3,885,311 | -0.05(-0.42%) |
Aug 11, 2008 | 12.44 | 12.61 | 12.30 | 12.55 | 3,386,826 | +0.14(+1.14%) |
Aug 08, 2008 | 12.22 | 12.45 | 12.12 | 12.41 | 4,587,002 | +0.03(+0.22%) |
Aug 07, 2008 | 12.61 | 12.74 | 12.36 | 12.38 | 2,816,724 | -0.42(-3.26%) |
Aug 06, 2008 | 12.69 | 12.80 | 12.55 | 12.80 | 2,387,459 | -0.01(-0.12%) |
Aug 05, 2008 | 12.51 | 12.84 | 12.43 | 12.81 | 3,078,485 | +0.34(+2.70%) |
Aug 04, 2008 | 12.52 | 12.72 | 12.41 | 12.47 | 1,828,325 | -0.20(-1.61%) |