Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.03 | 10.38 | 9.916 | 10.32 | 1,672,643 | +0.28(+2.80%) |
Oct 30, 2008 | 9.835 | 10.36 | 9.494 | 10.04 | 4,454,660 | +0.38(+3.93%) |
Oct 29, 2008 | 8.873 | 9.821 | 8.869 | 9.663 | 2,090,877 | +1.20(+14.24%) |
Oct 28, 2008 | 8.658 | 8.869 | 8.318 | 8.458 | 928,074 | -0.07(-0.78%) |
Oct 27, 2008 | 8.827 | 8.946 | 8.469 | 8.525 | 740,369 | -0.44(-4.94%) |
Oct 24, 2008 | 8.651 | 9.157 | 8.500 | 8.967 | 847,498 | -0.22(-2.45%) |
Oct 23, 2008 | 9.312 | 9.498 | 9.062 | 9.192 | 637,487 | -0.12(-1.28%) |
Oct 22, 2008 | 9.403 | 9.470 | 9.027 | 9.312 | 789,659 | -0.28(-2.93%) |
Oct 21, 2008 | 9.659 | 9.824 | 9.396 | 9.593 | 691,056 | -0.07(-0.69%) |
Oct 20, 2008 | 9.867 | 10.36 | 9.132 | 9.659 | 2,581,170 | -0.21(-2.10%) |
Oct 17, 2008 | 8.774 | 10.07 | 8.774 | 9.867 | 2,388,625 | +1.05(+11.91%) |
Oct 16, 2008 | 8.967 | 9.305 | 8.729 | 8.816 | 1,893,917 | +0.07(+0.76%) |
Oct 15, 2008 | 9.154 | 9.340 | 8.739 | 8.750 | 1,307,501 | -0.62(-6.63%) |
Oct 14, 2008 | 9.466 | 9.572 | 8.957 | 9.371 | 1,975,218 | +0.52(+5.83%) |
Oct 13, 2008 | 9.108 | 9.396 | 8.704 | 8.855 | 1,594,348 | +0.31(+3.66%) |
Oct 10, 2008 | 8.521 | 8.953 | 8.058 | 8.542 | 2,112,224 | -0.59(-6.50%) |
Oct 09, 2008 | 9.424 | 9.905 | 8.690 | 9.136 | 978,010 | -0.15(-1.66%) |
Oct 08, 2008 | 8.781 | 9.491 | 8.679 | 9.290 | 1,168,545 | +0.26(+2.92%) |
Oct 07, 2008 | 9.220 | 9.452 | 8.901 | 9.027 | 1,479,073 | -0.11(-1.15%) |
Oct 06, 2008 | 9.283 | 9.308 | 8.289 | 9.132 | 2,226,309 | -0.61(-6.31%) |
Oct 03, 2008 | 9.241 | 10.11 | 9.199 | 9.747 | 2,034,889 | +0.56(+6.08%) |
Oct 02, 2008 | 9.916 | 9.916 | 8.978 | 9.189 | 1,246,231 | -0.44(-4.60%) |
Oct 01, 2008 | 9.726 | 9.831 | 9.449 | 9.631 | 1,619,037 | -0.01(-0.07%) |
Sep 30, 2008 | 9.357 | 10.10 | 9.308 | 9.638 | 2,450,422 | +0.38(+4.10%) |
Sep 29, 2008 | 10.80 | 11.36 | 8.068 | 9.259 | 6,948,584 | -4.06(-30.47%) |
Sep 26, 2008 | 13.38 | 13.66 | 12.91 | 13.32 | 3,375,965 | -0.36(-2.62%) |
Sep 25, 2008 | 13.32 | 14.07 | 13.32 | 13.67 | 1,889,071 | +0.36(+2.69%) |
Sep 24, 2008 | 14.05 | 14.21 | 13.31 | 13.32 | 1,670,411 | -0.73(-5.22%) |
Sep 23, 2008 | 13.63 | 14.62 | 13.56 | 14.05 | 3,421,403 | -0.13(-0.89%) |
Sep 22, 2008 | 14.40 | 14.40 | 13.91 | 14.18 | 1,721,725 | +0.00(+0.03%) |
Sep 19, 2008 | 14.49 | 14.83 | 13.21 | 14.17 | 4,995,780 | +0.37(+2.65%) |
Sep 18, 2008 | 13.81 | 14.05 | 12.64 | 13.81 | 4,361,452 | +0.55(+4.13%) |
Sep 17, 2008 | 12.08 | 13.79 | 11.87 | 13.26 | 5,659,377 | +1.16(+9.55%) |
Sep 16, 2008 | 11.27 | 12.20 | 11.24 | 12.10 | 1,781,674 | +0.41(+3.48%) |
Sep 15, 2008 | 11.83 | 12.57 | 11.45 | 11.70 | 2,098,678 | -0.47(-3.90%) |
Sep 12, 2008 | 11.23 | 12.20 | 11.03 | 12.17 | 4,446,873 | +0.94(+8.35%) |
Sep 11, 2008 | 11.15 | 11.24 | 10.80 | 11.23 | 4,574,143 | +0.09(+0.79%) |
Sep 10, 2008 | 11.24 | 11.34 | 10.98 | 11.15 | 2,884,349 | +0.10(+0.89%) |
Sep 09, 2008 | 11.95 | 12.07 | 10.90 | 11.05 | 2,427,532 | -1.10(-9.03%) |
Sep 08, 2008 | 12.40 | 12.40 | 11.68 | 12.14 | 2,584,936 | -0.16(-1.29%) |
Sep 05, 2008 | 11.96 | 12.31 | 11.28 | 12.30 | 2,848,243 | +0.18(+1.51%) |
Sep 04, 2008 | 12.19 | 12.55 | 11.99 | 12.12 | 2,268,265 | -0.20(-1.63%) |
Sep 03, 2008 | 13.19 | 13.41 | 12.29 | 12.32 | 6,813,110 | -1.22(-9.03%) |
Sep 02, 2008 | 13.98 | 14.10 | 13.37 | 13.54 | 2,145,853 | -0.33(-2.38%) |
Aug 29, 2008 | 14.32 | 14.32 | 13.73 | 13.87 | 1,308,640 | -0.32(-2.25%) |
Aug 28, 2008 | 14.22 | 14.35 | 14.08 | 14.19 | 1,194,510 | +0.04(+0.30%) |
Aug 27, 2008 | 13.76 | 14.17 | 13.70 | 14.15 | 2,223,798 | +0.37(+2.65%) |
Aug 26, 2008 | 14.92 | 15.06 | 13.70 | 13.78 | 2,889,479 | -1.32(-8.74%) |
Aug 25, 2008 | 14.95 | 15.15 | 14.53 | 15.10 | 3,118,568 | +0.02(+0.16%) |
Aug 22, 2008 | 15.10 | 15.21 | 14.76 | 15.08 | 2,419,424 | +0.34(+2.31%) |
Aug 21, 2008 | 15.12 | 15.16 | 14.37 | 14.74 | 4,982,729 | -0.69(-4.48%) |
Aug 20, 2008 | 16.53 | 16.66 | 15.12 | 15.43 | 3,845,093 | -1.08(-6.55%) |
Aug 19, 2008 | 16.86 | 16.93 | 16.18 | 16.51 | 3,354,761 | -0.22(-1.34%) |
Aug 18, 2008 | 16.38 | 17.14 | 16.16 | 16.74 | 3,297,525 | +0.64(+3.97%) |
Aug 15, 2008 | 15.87 | 16.48 | 15.63 | 16.10 | 4,150,319 | +0.35(+2.25%) |
Aug 14, 2008 | 15.42 | 15.93 | 15.35 | 15.74 | 3,796,201 | +0.33(+2.12%) |
Aug 13, 2008 | 15.09 | 15.74 | 15.01 | 15.42 | 3,758,570 | +0.30(+2.00%) |
Aug 12, 2008 | 15.30 | 15.38 | 14.84 | 15.11 | 3,072,743 | -0.31(-2.00%) |
Aug 11, 2008 | 15.03 | 15.42 | 14.85 | 15.42 | 2,524,156 | +0.44(+2.91%) |
Aug 08, 2008 | 14.63 | 15.27 | 14.58 | 14.99 | 2,827,663 | +0.22(+1.47%) |
Aug 07, 2008 | 15.19 | 15.22 | 14.72 | 14.77 | 2,657,435 | -0.48(-3.16%) |
Aug 06, 2008 | 14.21 | 15.49 | 14.13 | 15.25 | 5,247,158 | +1.04(+7.34%) |
Aug 05, 2008 | 14.06 | 14.51 | 13.90 | 14.21 | 3,901,549 | +0.44(+3.22%) |
Aug 04, 2008 | 13.75 | 14.83 | 13.61 | 13.77 | 6,197,792 | +0.07(+0.54%) |