Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.105 | 9.640 | 8.917 | 9.577 | 0 | +0.38(+4.09%) |
Oct 30, 2008 | 9.247 | 9.267 | 8.804 | 9.200 | 3,591,371 | +0.14(+1.57%) |
Oct 29, 2008 | 9.261 | 9.435 | 8.833 | 9.058 | 6,534,347 | -0.20(-2.16%) |
Oct 28, 2008 | 8.045 | 9.261 | 7.695 | 9.258 | 7,624,177 | +1.34(+16.93%) |
Oct 27, 2008 | 7.727 | 8.372 | 7.727 | 7.918 | 5,396,922 | -0.13(-1.65%) |
Oct 24, 2008 | 8.239 | 8.511 | 7.869 | 8.051 | 0 | -0.82(-9.27%) |
Oct 23, 2008 | 9.212 | 9.345 | 8.173 | 8.873 | 5,608,793 | -0.25(-2.79%) |
Oct 22, 2008 | 9.881 | 9.881 | 8.856 | 9.128 | 4,653,833 | -0.71(-7.18%) |
Oct 21, 2008 | 9.875 | 10.04 | 9.805 | 9.834 | 3,354,018 | -0.28(-2.78%) |
Oct 20, 2008 | 9.774 | 10.12 | 9.536 | 10.12 | 3,620,728 | +0.41(+4.21%) |
Oct 17, 2008 | 9.640 | 10.23 | 9.371 | 9.707 | 0 | -0.05(-0.50%) |
Oct 16, 2008 | 9.116 | 10.12 | 8.885 | 9.756 | 7,030,490 | +0.71(+7.81%) |
Oct 15, 2008 | 10.17 | 10.84 | 8.975 | 9.050 | 6,212,611 | -1.81(-16.64%) |
Oct 14, 2008 | 11.95 | 11.97 | 10.27 | 10.86 | 4,841,705 | -0.83(-7.11%) |
Oct 13, 2008 | 11.76 | 11.76 | 11.03 | 11.69 | 5,636,907 | +0.48(+4.32%) |
Oct 10, 2008 | 9.267 | 11.20 | 8.902 | 11.20 | 0 | +1.04(+10.22%) |
Oct 09, 2008 | 11.48 | 11.62 | 10.16 | 10.16 | 4,970,464 | -1.00(-8.99%) |
Oct 08, 2008 | 11.28 | 11.58 | 10.71 | 11.17 | 4,482,905 | -0.11(-1.00%) |
Oct 07, 2008 | 11.86 | 12.14 | 11.22 | 11.28 | 5,255,734 | -0.45(-3.87%) |
Oct 06, 2008 | 11.87 | 11.94 | 11.06 | 11.74 | 6,415,971 | -0.44(-3.61%) |
Oct 03, 2008 | 12.89 | 13.09 | 12.17 | 12.18 | 0 | -0.48(-3.78%) |
Oct 02, 2008 | 13.19 | 13.29 | 12.57 | 12.65 | 2,729,336 | -0.65(-4.85%) |
Oct 01, 2008 | 13.56 | 13.63 | 13.16 | 13.30 | 2,245,245 | -0.41(-2.98%) |
Sep 30, 2008 | 12.92 | 13.88 | 12.88 | 13.71 | 3,311,130 | +0.74(+5.67%) |
Sep 29, 2008 | 13.78 | 13.78 | 12.77 | 12.97 | 3,623,215 | -0.93(-6.68%) |
Sep 26, 2008 | 13.51 | 13.90 | 13.26 | 13.90 | 0 | +0.24(+1.76%) |
Sep 25, 2008 | 13.33 | 13.70 | 13.24 | 13.66 | 3,030,893 | +0.37(+2.81%) |
Sep 24, 2008 | 13.17 | 13.42 | 12.92 | 13.29 | 2,032,824 | +0.08(+0.57%) |
Sep 23, 2008 | 12.85 | 13.41 | 12.75 | 13.21 | 2,284,170 | +0.42(+3.26%) |
Sep 22, 2008 | 13.88 | 14.04 | 12.78 | 12.80 | 3,567,785 | -1.50(-10.51%) |
Sep 19, 2008 | 13.01 | 14.34 | 12.08 | 14.30 | 0 | +0.66(+4.86%) |
Sep 18, 2008 | 13.10 | 13.68 | 12.74 | 13.64 | 5,886,654 | +0.74(+5.70%) |
Sep 17, 2008 | 13.28 | 13.55 | 12.80 | 12.90 | 3,997,331 | -0.64(-4.75%) |
Sep 16, 2008 | 12.56 | 13.59 | 12.56 | 13.54 | 4,933,790 | +0.66(+5.12%) |
Sep 15, 2008 | 12.95 | 13.34 | 12.54 | 12.88 | 4,357,889 | -0.45(-3.39%) |
Sep 12, 2008 | 12.91 | 13.34 | 12.87 | 13.33 | 0 | +0.31(+2.38%) |
Sep 11, 2008 | 12.60 | 13.06 | 12.56 | 13.02 | 1,805,357 | +0.12(+0.94%) |
Sep 10, 2008 | 12.97 | 12.98 | 12.64 | 12.90 | 2,472,111 | +0.05(+0.41%) |
Sep 09, 2008 | 13.29 | 13.38 | 12.71 | 12.85 | 3,684,427 | -0.52(-3.92%) |
Sep 08, 2008 | 13.19 | 13.39 | 13.01 | 13.38 | 3,865,974 | +0.47(+3.66%) |
Sep 05, 2008 | 12.72 | 12.92 | 12.52 | 12.90 | 0 | +0.06(+0.47%) |
Sep 04, 2008 | 13.29 | 13.36 | 12.83 | 12.84 | 2,472,574 | -0.51(-3.80%) |
Sep 03, 2008 | 13.25 | 13.35 | 13.07 | 13.35 | 2,583,285 | +0.12(+0.88%) |
Sep 02, 2008 | 13.10 | 13.38 | 13.00 | 13.23 | 2,021,436 | +0.21(+1.60%) |
Aug 29, 2008 | 13.17 | 13.22 | 12.94 | 13.02 | 0 | -0.23(-1.70%) |
Aug 28, 2008 | 12.82 | 13.25 | 12.82 | 13.25 | 3,333,441 | +0.54(+4.28%) |
Aug 27, 2008 | 12.38 | 12.74 | 12.38 | 12.71 | 1,447,479 | +0.17(+1.39%) |
Aug 26, 2008 | 12.37 | 12.53 | 12.31 | 12.53 | 1,515,576 | +0.22(+1.79%) |
Aug 25, 2008 | 12.63 | 12.63 | 12.28 | 12.31 | 3,057,027 | -0.41(-3.19%) |
Aug 22, 2008 | 12.74 | 12.77 | 12.47 | 12.72 | 0 | +0.24(+1.93%) |
Aug 21, 2008 | 12.18 | 12.65 | 12.17 | 12.48 | 2,454,021 | -0.02(-0.14%) |
Aug 20, 2008 | 12.56 | 12.70 | 12.28 | 12.49 | 3,076,837 | -0.01(-0.05%) |
Aug 19, 2008 | 12.82 | 12.90 | 12.36 | 12.50 | 3,416,871 | -0.41(-3.16%) |
Aug 18, 2008 | 13.17 | 13.32 | 12.85 | 12.91 | 2,258,557 | -0.25(-1.91%) |
Aug 15, 2008 | 13.49 | 13.53 | 12.98 | 13.16 | 0 | -0.08(-0.63%) |
Aug 14, 2008 | 12.93 | 13.42 | 12.93 | 13.24 | 1,680,850 | +0.08(+0.59%) |
Aug 13, 2008 | 13.02 | 13.59 | 13.00 | 13.17 | 1,663,230 | -0.10(-0.74%) |
Aug 12, 2008 | 13.57 | 13.61 | 13.15 | 13.26 | 4,350,463 | -0.34(-2.51%) |
Aug 11, 2008 | 13.52 | 13.80 | 13.45 | 13.61 | 2,229,055 | -0.01(-0.11%) |
Aug 08, 2008 | 13.11 | 13.68 | 13.07 | 13.62 | 2,761,571 | +0.56(+4.32%) |
Aug 07, 2008 | 13.46 | 13.51 | 12.99 | 13.06 | 2,105,418 | -0.52(-3.84%) |
Aug 06, 2008 | 13.71 | 13.71 | 13.48 | 13.58 | 2,405,203 | -0.14(-1.06%) |
Aug 05, 2008 | 13.46 | 13.75 | 13.35 | 13.72 | 3,036,913 | +0.42(+3.18%) |
Aug 04, 2008 | 13.46 | 13.46 | 13.16 | 13.30 | 2,331,427 | -0.16(-1.20%) |