Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.315 | 9.706 | 8.961 | 9.087 | 0 | -0.37(-3.94%) |
Oct 30, 2008 | 8.709 | 9.466 | 8.501 | 9.460 | 2,383,817 | +0.77(+8.86%) |
Oct 29, 2008 | 8.690 | 8.955 | 8.299 | 8.690 | 2,357,585 | -0.21(-2.34%) |
Oct 28, 2008 | 8.254 | 9.100 | 8.204 | 8.898 | 3,437,862 | +0.99(+12.53%) |
Oct 27, 2008 | 8.046 | 8.261 | 7.762 | 7.907 | 1,578,322 | -0.03(-0.40%) |
Oct 24, 2008 | 7.478 | 8.254 | 7.352 | 7.939 | 0 | -0.34(-4.12%) |
Oct 23, 2008 | 7.863 | 8.425 | 7.649 | 8.280 | 2,775,222 | +0.50(+6.49%) |
Oct 22, 2008 | 8.109 | 8.198 | 7.409 | 7.775 | 2,336,843 | -0.65(-7.72%) |
Oct 21, 2008 | 8.520 | 8.595 | 8.280 | 8.425 | 1,340,786 | -0.57(-6.38%) |
Oct 20, 2008 | 8.696 | 9.005 | 8.652 | 8.999 | 1,035,193 | +0.51(+6.02%) |
Oct 17, 2008 | 8.078 | 8.835 | 8.059 | 8.488 | 0 | -0.19(-2.18%) |
Oct 16, 2008 | 8.040 | 8.677 | 7.680 | 8.677 | 2,139,722 | +0.71(+8.95%) |
Oct 15, 2008 | 8.488 | 8.488 | 7.686 | 7.964 | 1,936,904 | -1.09(-11.99%) |
Oct 14, 2008 | 9.340 | 9.340 | 8.368 | 9.050 | 1,723,066 | -1.03(-10.26%) |
Oct 13, 2008 | 7.478 | 10.08 | 7.472 | 10.08 | 2,453,175 | +2.83(+38.96%) |
Oct 10, 2008 | 6.424 | 7.352 | 6.386 | 7.257 | 0 | +0.13(+1.77%) |
Oct 09, 2008 | 7.737 | 8.040 | 6.961 | 7.131 | 1,669,519 | -0.19(-2.59%) |
Oct 08, 2008 | 8.330 | 8.677 | 7.320 | 7.320 | 2,596,264 | -1.36(-15.64%) |
Oct 07, 2008 | 9.163 | 9.472 | 8.564 | 8.677 | 2,320,284 | -0.27(-2.96%) |
Oct 06, 2008 | 9.403 | 9.403 | 8.412 | 8.942 | 1,368,136 | -0.99(-9.97%) |
Oct 03, 2008 | 10.16 | 10.41 | 9.712 | 9.933 | 0 | -0.25(-2.48%) |
Oct 02, 2008 | 10.33 | 10.33 | 9.971 | 10.19 | 941,472 | -0.45(-4.21%) |
Oct 01, 2008 | 9.157 | 10.68 | 9.157 | 10.63 | 2,232,209 | +0.33(+3.25%) |
Sep 30, 2008 | 9.479 | 10.34 | 9.479 | 10.30 | 1,763,617 | +0.82(+8.65%) |
Sep 29, 2008 | 10.41 | 10.44 | 9.466 | 9.479 | 1,224,611 | -1.20(-11.23%) |
Sep 26, 2008 | 10.08 | 10.72 | 10.05 | 10.68 | 0 | +0.27(+2.55%) |
Sep 25, 2008 | 9.902 | 10.47 | 9.902 | 10.41 | 1,832,112 | +0.57(+5.84%) |
Sep 24, 2008 | 9.813 | 10.00 | 9.674 | 9.838 | 771,007 | +0.07(+0.71%) |
Sep 23, 2008 | 8.835 | 10.20 | 9.662 | 9.769 | 1,301,423 | -0.11(-1.15%) |
Sep 22, 2008 | 11.00 | 11.00 | 9.782 | 9.883 | 2,748,118 | -1.30(-11.62%) |
Sep 19, 2008 | 10.19 | 11.36 | 10.19 | 11.18 | 0 | +1.17(+11.66%) |
Sep 18, 2008 | 9.573 | 10.30 | 9.365 | 10.02 | 1,343,481 | +0.43(+4.48%) |
Sep 17, 2008 | 9.725 | 10.16 | 9.195 | 9.586 | 1,053,043 | -0.51(-5.06%) |
Sep 16, 2008 | 9.845 | 10.16 | 9.655 | 10.10 | 1,468,522 | +0.09(+0.88%) |
Sep 15, 2008 | 10.15 | 10.36 | 9.971 | 10.01 | 1,587,319 | -0.46(-4.40%) |
Sep 12, 2008 | 10.01 | 10.57 | 10.01 | 10.47 | 0 | +0.36(+3.56%) |
Sep 11, 2008 | 9.927 | 10.14 | 9.832 | 10.11 | 1,092,647 | -0.01(-0.12%) |
Sep 10, 2008 | 10.13 | 10.17 | 9.958 | 10.12 | 591,103 | +0.03(+0.25%) |
Sep 09, 2008 | 10.04 | 10.19 | 9.870 | 10.10 | 813,140 | +0.02(+0.19%) |
Sep 08, 2008 | 10.54 | 10.61 | 9.996 | 10.08 | 1,193,417 | -0.10(-0.99%) |
Sep 05, 2008 | 10.25 | 10.25 | 9.965 | 10.18 | 0 | -0.20(-1.89%) |
Sep 04, 2008 | 10.34 | 10.49 | 10.19 | 10.37 | 1,152,280 | -0.05(-0.48%) |
Sep 03, 2008 | 10.53 | 10.68 | 10.37 | 10.43 | 1,117,370 | -0.13(-1.25%) |
Sep 02, 2008 | 10.89 | 10.89 | 10.44 | 10.56 | 861,979 | -0.26(-2.39%) |
Aug 29, 2008 | 10.94 | 11.09 | 10.73 | 10.82 | 0 | -0.19(-1.72%) |
Aug 28, 2008 | 11.06 | 11.09 | 10.92 | 11.01 | 254,421 | +0.02(+0.17%) |
Aug 27, 2008 | 10.92 | 11.02 | 10.67 | 10.99 | 317,926 | +0.20(+1.81%) |
Aug 26, 2008 | 10.77 | 10.87 | 10.70 | 10.79 | 716,053 | -0.01(-0.06%) |
Aug 25, 2008 | 10.85 | 11.01 | 10.71 | 10.80 | 374,120 | -0.21(-1.95%) |
Aug 22, 2008 | 10.91 | 11.06 | 10.80 | 11.01 | 0 | +0.16(+1.45%) |
Aug 21, 2008 | 10.62 | 10.94 | 10.45 | 10.85 | 554,235 | +0.12(+1.12%) |
Aug 20, 2008 | 10.82 | 10.89 | 10.53 | 10.73 | 816,003 | -0.13(-1.16%) |
Aug 19, 2008 | 11.01 | 11.08 | 10.69 | 10.86 | 1,117,028 | -0.27(-2.38%) |
Aug 18, 2008 | 11.32 | 11.44 | 11.10 | 11.13 | 609,463 | -0.15(-1.29%) |
Aug 15, 2008 | 11.11 | 11.53 | 10.73 | 11.27 | 0 | -0.21(-1.87%) |
Aug 14, 2008 | 11.42 | 11.63 | 11.04 | 11.49 | 317,192 | -0.15(-1.25%) |
Aug 13, 2008 | 11.35 | 11.67 | 11.22 | 11.63 | 971,134 | +0.24(+2.11%) |
Aug 12, 2008 | 11.33 | 11.44 | 11.14 | 11.39 | 1,403,647 | +0.33(+3.03%) |
Aug 11, 2008 | 11.36 | 11.38 | 10.96 | 11.06 | 1,390,988 | -0.34(-2.99%) |
Aug 08, 2008 | 11.37 | 11.56 | 11.18 | 11.40 | 564,118 | -0.03(-0.28%) |
Aug 07, 2008 | 11.34 | 11.63 | 11.26 | 11.43 | 1,068,303 | +0.04(+0.33%) |
Aug 06, 2008 | 10.92 | 11.44 | 10.92 | 11.39 | 1,239,357 | +0.31(+2.79%) |
Aug 05, 2008 | 10.86 | 11.23 | 10.86 | 11.08 | 1,416,338 | +0.20(+1.80%) |
Aug 04, 2008 | 10.98 | 11.16 | 10.84 | 10.89 | 1,205,387 | -0.16(-1.49%) |