Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.039 | 7.232 | 6.894 | 7.079 | 2,791,399 | +0.04(+0.57%) |
Oct 30, 2008 | 6.830 | 7.063 | 6.644 | 7.039 | 3,331,840 | +0.45(+6.84%) |
Oct 29, 2008 | 6.451 | 6.821 | 6.403 | 6.588 | 3,636,234 | +0.16(+2.44%) |
Oct 28, 2008 | 6.862 | 7.018 | 6.210 | 6.431 | 3,523,947 | -0.31(-4.59%) |
Oct 27, 2008 | 6.838 | 7.159 | 6.733 | 6.741 | 2,095,612 | -0.12(-1.76%) |
Oct 24, 2008 | 7.167 | 7.232 | 6.749 | 6.862 | 3,164,160 | -0.93(-11.97%) |
Oct 23, 2008 | 7.771 | 7.980 | 7.465 | 7.795 | 3,235,641 | +0.09(+1.15%) |
Oct 22, 2008 | 7.722 | 7.843 | 7.481 | 7.706 | 3,317,133 | -0.19(-2.44%) |
Oct 21, 2008 | 8.044 | 8.326 | 7.851 | 7.899 | 1,946,134 | -0.53(-6.30%) |
Oct 20, 2008 | 8.044 | 8.454 | 8.044 | 8.430 | 1,947,831 | +0.48(+6.07%) |
Oct 17, 2008 | 7.682 | 9.693 | 7.513 | 7.948 | 2,093,350 | -0.01(-0.10%) |
Oct 16, 2008 | 8.020 | 8.125 | 7.465 | 7.956 | 3,597,450 | -0.02(-0.20%) |
Oct 15, 2008 | 8.631 | 8.648 | 7.803 | 7.972 | 3,477,204 | -0.72(-8.24%) |
Oct 14, 2008 | 9.484 | 9.573 | 8.462 | 8.688 | 2,100,659 | -0.74(-7.85%) |
Oct 13, 2008 | 9.162 | 9.444 | 8.897 | 9.428 | 1,912,420 | +0.61(+6.93%) |
Oct 10, 2008 | 8.639 | 9.098 | 7.915 | 8.816 | 4,175,190 | +0.05(+0.55%) |
Oct 09, 2008 | 9.355 | 9.524 | 8.768 | 8.768 | 2,617,158 | -0.56(-5.95%) |
Oct 08, 2008 | 9.219 | 9.717 | 9.122 | 9.323 | 2,945,263 | -0.12(-1.28%) |
Oct 07, 2008 | 9.782 | 9.902 | 9.331 | 9.444 | 2,370,641 | -0.35(-3.53%) |
Oct 06, 2008 | 10.11 | 10.11 | 9.322 | 9.790 | 3,161,677 | -0.51(-4.92%) |
Oct 03, 2008 | 11.25 | 11.26 | 10.23 | 10.30 | 2,864,707 | -0.83(-7.45%) |
Oct 02, 2008 | 11.54 | 11.66 | 10.88 | 11.13 | 1,311,959 | -0.55(-4.69%) |
Oct 01, 2008 | 11.64 | 11.92 | 11.52 | 11.67 | 860,401 | -0.09(-0.75%) |
Sep 30, 2008 | 11.58 | 12.07 | 11.30 | 11.76 | 973,592 | +0.39(+3.39%) |
Sep 29, 2008 | 11.91 | 12.20 | 11.36 | 11.37 | 1,558,412 | -0.82(-6.73%) |
Sep 26, 2008 | 12.01 | 12.40 | 12.01 | 12.20 | 2,434,109 | +0.02(+0.20%) |
Sep 25, 2008 | 12.07 | 12.34 | 12.06 | 12.17 | 1,901,462 | +0.23(+1.89%) |
Sep 24, 2008 | 12.36 | 12.73 | 11.88 | 11.95 | 1,192,607 | -0.40(-3.26%) |
Sep 23, 2008 | 12.47 | 12.79 | 12.28 | 12.35 | 1,425,686 | -0.03(-0.26%) |
Sep 22, 2008 | 13.43 | 13.58 | 12.35 | 12.38 | 1,574,943 | -1.25(-9.15%) |
Sep 19, 2008 | 14.24 | 14.78 | 13.13 | 13.63 | 4,402,216 | +0.16(+1.19%) |
Sep 18, 2008 | 12.07 | 13.58 | 12.03 | 13.47 | 4,324,361 | +1.59(+13.42%) |
Sep 17, 2008 | 11.83 | 12.03 | 11.42 | 11.87 | 3,234,157 | +0.05(+0.41%) |
Sep 16, 2008 | 11.34 | 11.88 | 11.34 | 11.82 | 2,444,717 | +0.43(+3.81%) |
Sep 15, 2008 | 11.26 | 11.87 | 11.14 | 11.39 | 1,682,881 | -0.31(-2.68%) |
Sep 12, 2008 | 11.81 | 11.87 | 11.54 | 11.70 | 2,316,017 | -0.54(-4.40%) |
Sep 11, 2008 | 12.03 | 12.37 | 11.99 | 12.24 | 1,858,339 | +0.07(+0.59%) |
Sep 10, 2008 | 12.12 | 12.32 | 11.68 | 12.17 | 3,700,846 | -0.61(-4.78%) |
Sep 09, 2008 | 12.88 | 13.33 | 12.76 | 12.78 | 1,994,865 | -0.09(-0.69%) |
Sep 08, 2008 | 12.69 | 13.06 | 12.52 | 12.87 | 2,131,827 | +0.48(+3.90%) |
Sep 05, 2008 | 12.27 | 12.49 | 12.11 | 12.39 | 1,366,034 | +0.06(+0.52%) |
Sep 04, 2008 | 12.51 | 12.51 | 12.20 | 12.32 | 1,592,809 | -0.31(-2.42%) |
Sep 03, 2008 | 12.40 | 12.76 | 12.24 | 12.63 | 2,257,498 | +0.23(+1.88%) |
Sep 02, 2008 | 12.66 | 13.04 | 12.28 | 12.40 | 1,890,370 | +0.03(+0.26%) |
Aug 29, 2008 | 12.27 | 12.50 | 12.27 | 12.36 | 994,996 | +0.06(+0.52%) |
Aug 28, 2008 | 11.91 | 12.35 | 11.91 | 12.30 | 1,682,759 | +0.37(+3.10%) |
Aug 27, 2008 | 11.88 | 12.07 | 11.77 | 11.93 | 1,827,634 | +0.00(+0.00%) |
Aug 26, 2008 | 12.38 | 12.41 | 11.77 | 11.93 | 3,456,818 | -0.69(-5.48%) |
Aug 25, 2008 | 12.87 | 12.97 | 12.56 | 12.62 | 953,620 | -0.31(-2.43%) |
Aug 22, 2008 | 12.54 | 13.02 | 12.51 | 12.94 | 1,110,542 | +0.47(+3.81%) |
Aug 21, 2008 | 12.61 | 12.65 | 12.37 | 12.46 | 1,724,099 | -0.12(-0.96%) |
Aug 20, 2008 | 12.85 | 12.88 | 12.47 | 12.58 | 1,931,736 | -0.22(-1.70%) |
Aug 19, 2008 | 13.08 | 13.11 | 12.69 | 12.80 | 1,617,992 | -0.47(-3.58%) |
Aug 18, 2008 | 13.72 | 13.79 | 13.23 | 13.27 | 1,349,560 | -0.44(-3.23%) |
Aug 15, 2008 | 13.90 | 14.08 | 13.59 | 13.72 | 1,403,760 | -0.03(-0.23%) |
Aug 14, 2008 | 13.29 | 13.93 | 13.29 | 13.75 | 1,446,258 | +0.26(+1.91%) |
Aug 13, 2008 | 13.56 | 13.56 | 13.21 | 13.49 | 2,432,421 | -0.13(-0.95%) |
Aug 12, 2008 | 13.37 | 13.65 | 13.13 | 13.62 | 2,484,630 | +0.21(+1.56%) |
Aug 11, 2008 | 13.14 | 13.94 | 13.11 | 13.41 | 2,676,821 | +0.13(+0.97%) |
Aug 08, 2008 | 12.53 | 13.39 | 12.53 | 13.28 | 2,083,880 | +0.78(+6.24%) |
Aug 07, 2008 | 12.31 | 12.72 | 12.27 | 12.50 | 2,449,296 | +0.13(+1.04%) |
Aug 06, 2008 | 12.25 | 12.42 | 12.03 | 12.37 | 2,000,055 | +0.07(+0.59%) |
Aug 05, 2008 | 11.71 | 12.38 | 11.66 | 12.30 | 3,212,956 | +0.81(+7.07%) |
Aug 04, 2008 | 11.46 | 11.62 | 11.24 | 11.49 | 2,409,390 | +0.10(+0.85%) |