Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.622 | 8.939 | 8.589 | 8.809 | 815,781 | +0.07(+0.79%) |
Oct 30, 2008 | 8.698 | 8.841 | 8.580 | 8.740 | 1,112,692 | +0.27(+3.13%) |
Oct 29, 2008 | 8.622 | 8.825 | 8.417 | 8.475 | 1,492,279 | -0.12(-1.40%) |
Oct 28, 2008 | 8.071 | 8.628 | 7.826 | 8.595 | 1,242,463 | +0.82(+10.53%) |
Oct 27, 2008 | 7.866 | 8.153 | 7.770 | 7.776 | 1,167,305 | -0.21(-2.57%) |
Oct 24, 2008 | 7.254 | 8.178 | 7.165 | 7.982 | 1,758,433 | -0.23(-2.75%) |
Oct 23, 2008 | 8.294 | 8.350 | 7.794 | 8.207 | 2,474,796 | -0.08(-1.00%) |
Oct 22, 2008 | 8.470 | 8.571 | 8.004 | 8.290 | 1,887,098 | -0.29(-3.41%) |
Oct 21, 2008 | 8.948 | 8.988 | 8.575 | 8.582 | 1,073,786 | -0.48(-5.27%) |
Oct 20, 2008 | 8.954 | 9.059 | 8.658 | 9.059 | 1,565,845 | +0.29(+3.33%) |
Oct 17, 2008 | 8.542 | 9.175 | 8.542 | 8.767 | 2,498,824 | -0.03(-0.35%) |
Oct 16, 2008 | 8.343 | 8.798 | 8.003 | 8.798 | 2,203,648 | +0.41(+4.92%) |
Oct 15, 2008 | 8.921 | 8.983 | 8.334 | 8.385 | 1,969,244 | -0.67(-7.39%) |
Oct 14, 2008 | 9.735 | 9.815 | 8.928 | 9.055 | 3,240,272 | -0.35(-3.70%) |
Oct 13, 2008 | 8.954 | 9.405 | 8.774 | 9.403 | 1,559,040 | +0.91(+10.66%) |
Oct 10, 2008 | 7.585 | 8.756 | 7.585 | 8.497 | 3,208,153 | -0.07(-0.79%) |
Oct 09, 2008 | 9.001 | 9.086 | 8.435 | 8.565 | 1,430,591 | -0.24(-2.75%) |
Oct 08, 2008 | 8.588 | 9.189 | 8.544 | 8.807 | 2,206,978 | -0.06(-0.73%) |
Oct 07, 2008 | 9.483 | 9.671 | 8.872 | 8.872 | 1,993,998 | -0.59(-6.27%) |
Oct 06, 2008 | 9.617 | 9.639 | 9.012 | 9.465 | 3,400,845 | -0.36(-3.70%) |
Oct 03, 2008 | 10.05 | 10.35 | 9.829 | 9.829 | 0 | -0.14(-1.39%) |
Oct 02, 2008 | 10.37 | 10.37 | 9.922 | 9.967 | 8,057,831 | -0.47(-4.53%) |
Oct 01, 2008 | 10.49 | 10.62 | 10.30 | 10.44 | 2,783,206 | -0.14(-1.33%) |
Sep 30, 2008 | 10.50 | 10.64 | 10.20 | 10.58 | 2,145,417 | +0.40(+3.97%) |
Sep 29, 2008 | 11.08 | 11.08 | 10.08 | 10.18 | 1,989,878 | -0.93(-8.37%) |
Sep 26, 2008 | 10.84 | 11.11 | 10.70 | 11.11 | 0 | +0.02(+0.17%) |
Sep 25, 2008 | 11.06 | 11.21 | 10.75 | 11.09 | 996,952 | +0.23(+2.14%) |
Sep 24, 2008 | 10.79 | 10.96 | 10.76 | 10.85 | 938,739 | +0.05(+0.45%) |
Sep 23, 2008 | 10.78 | 11.11 | 10.77 | 10.81 | 1,289,528 | -0.06(-0.53%) |
Sep 22, 2008 | 11.22 | 11.29 | 10.86 | 10.86 | 921,937 | -0.38(-3.41%) |
Sep 19, 2008 | 13.01 | 13.94 | 11.04 | 11.25 | 0 | +0.28(+2.58%) |
Sep 18, 2008 | 10.75 | 11.02 | 10.39 | 10.96 | 2,138,693 | +0.40(+3.80%) |
Sep 17, 2008 | 10.90 | 11.00 | 10.54 | 10.56 | 2,613,237 | -0.49(-4.42%) |
Sep 16, 2008 | 10.83 | 11.17 | 10.75 | 11.05 | 2,425,105 | +0.02(+0.18%) |
Sep 15, 2008 | 11.05 | 11.37 | 11.02 | 11.03 | 3,076,638 | -0.41(-3.61%) |
Sep 12, 2008 | 11.29 | 11.47 | 11.23 | 11.44 | 945,915 | +0.02(+0.16%) |
Sep 11, 2008 | 11.14 | 11.44 | 11.09 | 11.43 | 833,546 | +0.14(+1.23%) |
Sep 10, 2008 | 11.31 | 11.39 | 11.25 | 11.29 | 817,462 | +0.07(+0.60%) |
Sep 09, 2008 | 11.52 | 11.57 | 11.22 | 11.22 | 1,192,346 | -0.24(-2.06%) |
Sep 08, 2008 | 11.92 | 11.93 | 11.27 | 11.46 | 989,927 | +0.05(+0.41%) |
Sep 05, 2008 | 11.31 | 11.49 | 11.26 | 11.41 | 0 | -0.04(-0.35%) |
Sep 04, 2008 | 11.73 | 11.73 | 11.44 | 11.45 | 1,377,654 | -0.37(-3.10%) |
Sep 03, 2008 | 12.02 | 12.02 | 11.75 | 11.82 | 863,401 | -0.21(-1.76%) |
Sep 02, 2008 | 12.52 | 12.52 | 11.99 | 12.03 | 1,044,904 | -0.20(-1.61%) |
Aug 29, 2008 | 12.66 | 12.66 | 12.18 | 12.22 | 694,746 | -0.29(-2.33%) |
Aug 28, 2008 | 12.49 | 12.53 | 12.43 | 12.52 | 357,114 | +0.12(+1.01%) |
Aug 27, 2008 | 12.27 | 12.48 | 12.27 | 12.39 | 310,063 | +0.09(+0.71%) |
Aug 26, 2008 | 12.36 | 12.37 | 12.22 | 12.30 | 3,349,979 | -0.06(-0.47%) |
Aug 25, 2008 | 12.51 | 12.53 | 12.32 | 12.36 | 421,392 | -0.21(-1.70%) |
Aug 22, 2008 | 12.41 | 12.60 | 12.41 | 12.58 | 277,563 | +0.17(+1.37%) |
Aug 21, 2008 | 12.28 | 12.41 | 12.26 | 12.41 | 552,338 | -0.00(-0.04%) |
Aug 20, 2008 | 12.46 | 12.54 | 12.36 | 12.41 | 664,860 | +0.04(+0.31%) |
Aug 19, 2008 | 12.52 | 12.53 | 12.32 | 12.37 | 542,924 | -0.19(-1.49%) |
Aug 18, 2008 | 12.71 | 12.80 | 12.46 | 12.56 | 939,003 | -0.16(-1.28%) |
Aug 15, 2008 | 12.76 | 12.80 | 12.66 | 12.72 | 0 | +0.01(+0.05%) |
Aug 14, 2008 | 12.60 | 12.78 | 12.56 | 12.72 | 551,339 | +0.08(+0.62%) |
Aug 13, 2008 | 12.65 | 12.71 | 12.52 | 12.64 | 908,919 | -0.01(-0.05%) |
Aug 12, 2008 | 12.65 | 12.71 | 12.58 | 12.65 | 1,282,889 | +0.01(+0.09%) |
Aug 11, 2008 | 12.59 | 12.78 | 12.52 | 12.64 | 748,432 | +0.08(+0.68%) |
Aug 08, 2008 | 12.32 | 12.58 | 12.27 | 12.55 | 430,788 | +0.23(+1.85%) |
Aug 07, 2008 | 12.28 | 12.45 | 12.16 | 12.32 | 515,772 | +0.02(+0.16%) |
Aug 06, 2008 | 12.13 | 12.35 | 12.06 | 12.30 | 828,005 | +0.18(+1.51%) |
Aug 05, 2008 | 11.89 | 12.13 | 11.87 | 12.12 | 1,816,068 | +0.31(+2.61%) |
Aug 04, 2008 | 11.83 | 11.91 | 11.79 | 11.81 | 1,040,847 | -0.04(-0.38%) |