Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.880 | 9.270 | 8.820 | 9.150 | 2,606,987 | +0.27(+3.04%) |
Oct 30, 2008 | 9.470 | 9.730 | 8.790 | 8.880 | 4,375,458 | -0.34(-3.69%) |
Oct 29, 2008 | 8.890 | 9.550 | 8.600 | 9.220 | 6,585,640 | +0.50(+5.73%) |
Oct 28, 2008 | 8.050 | 8.760 | 7.850 | 8.720 | 4,932,714 | +1.11(+14.59%) |
Oct 27, 2008 | 8.220 | 8.320 | 7.560 | 7.610 | 3,774,309 | -0.91(-10.68%) |
Oct 24, 2008 | 7.690 | 8.620 | 7.510 | 8.520 | 2,937,388 | -0.13(-1.50%) |
Oct 23, 2008 | 9.050 | 9.250 | 8.090 | 8.650 | 4,376,648 | -0.48(-5.26%) |
Oct 22, 2008 | 9.960 | 10.05 | 8.887 | 9.130 | 4,570,429 | -0.18(-1.93%) |
Oct 21, 2008 | 9.620 | 9.750 | 9.270 | 9.310 | 3,737,663 | -0.56(-5.67%) |
Oct 20, 2008 | 9.800 | 10.06 | 9.590 | 9.870 | 2,342,381 | +0.19(+1.96%) |
Oct 17, 2008 | 9.650 | 10.09 | 9.230 | 9.680 | 5,318,091 | -0.15(-1.53%) |
Oct 16, 2008 | 9.850 | 10.01 | 8.860 | 9.830 | 4,537,198 | +0.08(+0.82%) |
Oct 15, 2008 | 10.58 | 10.73 | 9.720 | 9.750 | 1,958,762 | -1.07(-9.89%) |
Oct 14, 2008 | 11.75 | 11.78 | 10.59 | 10.82 | 4,239,302 | -0.39(-3.48%) |
Oct 13, 2008 | 10.98 | 11.35 | 10.85 | 11.21 | 3,816,323 | +0.84(+8.10%) |
Oct 10, 2008 | 10.19 | 10.90 | 9.310 | 10.37 | 7,127,614 | -0.34(-3.17%) |
Oct 09, 2008 | 11.38 | 11.82 | 10.53 | 10.71 | 4,503,481 | -0.48(-4.29%) |
Oct 08, 2008 | 11.17 | 11.81 | 10.85 | 11.19 | 4,661,640 | -0.24(-2.10%) |
Oct 07, 2008 | 12.30 | 12.39 | 11.39 | 11.43 | 3,446,243 | -0.69(-5.69%) |
Oct 06, 2008 | 12.41 | 12.41 | 11.58 | 12.12 | 3,997,106 | -0.66(-5.16%) |
Oct 03, 2008 | 12.94 | 13.79 | 12.73 | 12.78 | 4,319,270 | -0.08(-0.62%) |
Oct 02, 2008 | 13.90 | 13.97 | 12.73 | 12.86 | 4,374,716 | -1.16(-8.27%) |
Oct 01, 2008 | 13.02 | 14.28 | 12.65 | 14.02 | 8,434,482 | +1.83(+15.01%) |
Sep 30, 2008 | 12.32 | 13.00 | 12.04 | 12.19 | 5,434,056 | -0.31(-2.48%) |
Sep 29, 2008 | 13.41 | 13.45 | 12.30 | 12.50 | 3,483,169 | -1.10(-8.09%) |
Sep 26, 2008 | 13.66 | 13.90 | 13.31 | 13.60 | 2,403,859 | -0.49(-3.48%) |
Sep 25, 2008 | 13.54 | 14.21 | 13.53 | 14.09 | 2,071,266 | +0.58(+4.29%) |
Sep 24, 2008 | 13.64 | 13.91 | 13.35 | 13.51 | 1,624,333 | -0.06(-0.44%) |
Sep 23, 2008 | 13.91 | 14.00 | 13.50 | 13.57 | 1,790,028 | -0.28(-2.02%) |
Sep 22, 2008 | 14.90 | 14.97 | 13.82 | 13.85 | 1,607,987 | -1.21(-8.03%) |
Sep 19, 2008 | 14.50 | 15.52 | 14.31 | 15.06 | 5,080,271 | +1.32(+9.61%) |
Sep 18, 2008 | 13.65 | 14.12 | 13.57 | 13.74 | 4,727,447 | +0.23(+1.70%) |
Sep 17, 2008 | 13.81 | 14.08 | 13.29 | 13.51 | 3,735,451 | -0.81(-5.66%) |
Sep 16, 2008 | 13.90 | 14.50 | 13.62 | 14.32 | 4,074,059 | +0.09(+0.63%) |
Sep 15, 2008 | 14.27 | 14.70 | 14.03 | 14.23 | 3,042,533 | -0.62(-4.18%) |
Sep 12, 2008 | 14.07 | 14.91 | 14.00 | 14.85 | 2,326,573 | +0.61(+4.28%) |
Sep 11, 2008 | 14.58 | 14.58 | 14.09 | 14.24 | 2,305,199 | -0.44(-3.00%) |
Sep 10, 2008 | 14.50 | 14.84 | 14.41 | 14.68 | 1,306,642 | +0.27(+1.87%) |
Sep 09, 2008 | 15.12 | 15.23 | 14.35 | 14.41 | 2,700,148 | -0.73(-4.82%) |
Sep 08, 2008 | 14.92 | 15.21 | 14.83 | 15.14 | 3,389,083 | +0.52(+3.56%) |
Sep 05, 2008 | 14.09 | 14.73 | 13.83 | 14.62 | 3,525,568 | +0.16(+1.11%) |
Sep 04, 2008 | 15.24 | 15.32 | 14.31 | 14.46 | 4,550,601 | -0.95(-6.16%) |
Sep 03, 2008 | 15.68 | 15.76 | 15.31 | 15.41 | 2,041,661 | -0.25(-1.60%) |
Sep 02, 2008 | 16.07 | 16.21 | 15.57 | 15.66 | 1,803,082 | -0.14(-0.89%) |
Aug 29, 2008 | 15.95 | 15.97 | 15.50 | 15.80 | 1,082,596 | -0.19(-1.19%) |
Aug 28, 2008 | 15.80 | 16.06 | 15.61 | 15.99 | 1,389,003 | +0.21(+1.33%) |
Aug 27, 2008 | 15.20 | 15.99 | 15.15 | 15.78 | 2,283,016 | +0.33(+2.14%) |
Aug 26, 2008 | 15.22 | 15.70 | 15.22 | 15.45 | 2,389,767 | -0.02(-0.13%) |
Aug 25, 2008 | 15.51 | 15.64 | 15.35 | 15.47 | 2,805,167 | -0.18(-1.15%) |
Aug 22, 2008 | 15.59 | 15.78 | 15.50 | 15.65 | 2,457,693 | +0.05(+0.32%) |
Aug 21, 2008 | 15.32 | 15.79 | 15.25 | 15.60 | 4,420,066 | +0.15(+0.97%) |
Aug 20, 2008 | 15.81 | 15.85 | 15.33 | 15.45 | 4,810,567 | -0.59(-3.68%) |
Aug 19, 2008 | 16.20 | 16.48 | 16.00 | 16.04 | 1,639,179 | -0.29(-1.78%) |
Aug 18, 2008 | 16.59 | 16.70 | 16.23 | 16.33 | 1,382,603 | -0.39(-2.33%) |
Aug 15, 2008 | 16.53 | 16.86 | 16.35 | 16.72 | 2,530,906 | +0.26(+1.58%) |
Aug 14, 2008 | 16.34 | 16.57 | 16.18 | 16.46 | 2,401,209 | +0.10(+0.61%) |
Aug 13, 2008 | 16.10 | 16.55 | 16.09 | 16.36 | 4,157,957 | +0.11(+0.68%) |
Aug 12, 2008 | 17.41 | 17.49 | 15.91 | 16.25 | 13,467,061 | -1.64(-9.17%) |
Aug 11, 2008 | 17.60 | 17.98 | 17.40 | 17.89 | 4,409,130 | +0.19(+1.07%) |
Aug 08, 2008 | 16.60 | 17.86 | 16.54 | 17.70 | 7,787,543 | +1.17(+7.08%) |
Aug 07, 2008 | 16.22 | 16.72 | 16.22 | 16.53 | 2,428,453 | +0.15(+0.92%) |
Aug 06, 2008 | 16.21 | 16.39 | 15.94 | 16.38 | 3,445,921 | +0.18(+1.11%) |
Aug 05, 2008 | 15.31 | 16.21 | 15.31 | 16.20 | 2,403,311 | +0.79(+5.13%) |
Aug 04, 2008 | 15.20 | 15.65 | 15.00 | 15.41 | 3,671,616 | +0.13(+0.85%) |