Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.623 | 8.940 | 8.590 | 8.810 | 815,717 | +0.07(+0.79%) |
Oct 30, 2008 | 8.698 | 8.841 | 8.580 | 8.741 | 1,112,605 | +0.27(+3.13%) |
Oct 29, 2008 | 8.623 | 8.826 | 8.417 | 8.475 | 1,492,162 | -0.12(-1.40%) |
Oct 28, 2008 | 8.072 | 8.629 | 7.826 | 8.596 | 1,242,367 | +0.82(+10.53%) |
Oct 27, 2008 | 7.866 | 8.154 | 7.770 | 7.777 | 1,167,215 | -0.21(-2.57%) |
Oct 24, 2008 | 7.255 | 8.179 | 7.166 | 7.982 | 1,758,297 | -0.23(-2.75%) |
Oct 23, 2008 | 8.295 | 8.350 | 7.795 | 8.208 | 2,474,604 | -0.08(-1.00%) |
Oct 22, 2008 | 8.471 | 8.571 | 8.005 | 8.290 | 1,886,951 | -0.29(-3.41%) |
Oct 21, 2008 | 8.948 | 8.988 | 8.576 | 8.582 | 1,073,703 | -0.48(-5.27%) |
Oct 20, 2008 | 8.955 | 9.060 | 8.658 | 9.060 | 1,565,723 | +0.29(+3.33%) |
Oct 17, 2008 | 8.542 | 9.176 | 8.542 | 8.768 | 2,498,629 | -0.03(-0.36%) |
Oct 16, 2008 | 8.344 | 8.799 | 8.003 | 8.799 | 2,203,476 | +0.41(+4.92%) |
Oct 15, 2008 | 8.922 | 8.984 | 8.335 | 8.386 | 1,969,091 | -0.67(-7.39%) |
Oct 14, 2008 | 9.736 | 9.816 | 8.928 | 9.055 | 3,240,020 | -0.35(-3.70%) |
Oct 13, 2008 | 8.955 | 9.406 | 8.774 | 9.403 | 1,558,919 | +0.91(+10.66%) |
Oct 10, 2008 | 7.585 | 8.756 | 7.585 | 8.498 | 3,207,904 | -0.07(-0.79%) |
Oct 09, 2008 | 9.002 | 9.087 | 8.435 | 8.565 | 1,430,480 | -0.24(-2.75%) |
Oct 08, 2008 | 8.589 | 9.189 | 8.545 | 8.808 | 2,206,807 | -0.06(-0.73%) |
Oct 07, 2008 | 9.484 | 9.672 | 8.872 | 8.872 | 1,993,843 | -0.59(-6.27%) |
Oct 06, 2008 | 9.618 | 9.640 | 9.013 | 9.466 | 3,400,580 | -0.36(-3.70%) |
Oct 03, 2008 | 10.05 | 10.35 | 9.830 | 9.830 | 0 | -0.14(-1.39%) |
Oct 02, 2008 | 10.37 | 10.37 | 9.923 | 9.968 | 8,057,204 | -0.47(-4.53%) |
Oct 01, 2008 | 10.49 | 10.62 | 10.30 | 10.44 | 2,782,989 | -0.14(-1.33%) |
Sep 30, 2008 | 10.51 | 10.64 | 10.20 | 10.58 | 2,145,250 | +0.40(+3.97%) |
Sep 29, 2008 | 11.08 | 11.08 | 10.08 | 10.18 | 1,989,723 | -0.93(-8.37%) |
Sep 26, 2008 | 10.84 | 11.11 | 10.70 | 11.11 | 0 | +0.02(+0.17%) |
Sep 25, 2008 | 11.07 | 11.21 | 10.75 | 11.09 | 996,874 | +0.23(+2.14%) |
Sep 24, 2008 | 10.80 | 10.97 | 10.76 | 10.86 | 938,666 | +0.05(+0.45%) |
Sep 23, 2008 | 10.78 | 11.11 | 10.77 | 10.81 | 1,289,428 | -0.06(-0.53%) |
Sep 22, 2008 | 11.22 | 11.29 | 10.86 | 10.86 | 921,865 | -0.38(-3.41%) |
Sep 19, 2008 | 13.01 | 13.94 | 11.05 | 11.25 | 0 | +0.28(+2.58%) |
Sep 18, 2008 | 10.75 | 11.02 | 10.39 | 10.97 | 2,138,526 | +0.40(+3.80%) |
Sep 17, 2008 | 10.90 | 11.00 | 10.54 | 10.56 | 2,613,034 | -0.49(-4.42%) |
Sep 16, 2008 | 10.83 | 11.17 | 10.75 | 11.05 | 2,424,916 | +0.02(+0.18%) |
Sep 15, 2008 | 11.05 | 11.37 | 11.03 | 11.03 | 3,076,399 | -0.41(-3.61%) |
Sep 12, 2008 | 11.29 | 11.47 | 11.23 | 11.44 | 945,842 | +0.02(+0.16%) |
Sep 11, 2008 | 11.14 | 11.44 | 11.09 | 11.43 | 833,481 | +0.14(+1.23%) |
Sep 10, 2008 | 11.32 | 11.40 | 11.25 | 11.29 | 817,398 | +0.07(+0.60%) |
Sep 09, 2008 | 11.52 | 11.57 | 11.22 | 11.22 | 1,192,253 | -0.24(-2.06%) |
Sep 08, 2008 | 11.92 | 11.94 | 11.27 | 11.46 | 989,850 | +0.05(+0.41%) |
Sep 05, 2008 | 11.32 | 11.49 | 11.26 | 11.41 | 0 | -0.04(-0.35%) |
Sep 04, 2008 | 11.73 | 11.73 | 11.44 | 11.45 | 1,377,547 | -0.37(-3.10%) |
Sep 03, 2008 | 12.02 | 12.02 | 11.75 | 11.82 | 863,334 | -0.21(-1.76%) |
Sep 02, 2008 | 12.52 | 12.52 | 11.99 | 12.03 | 1,044,822 | -0.20(-1.61%) |
Aug 29, 2008 | 12.66 | 12.66 | 12.18 | 12.23 | 694,692 | -0.29(-2.33%) |
Aug 28, 2008 | 12.50 | 12.53 | 12.43 | 12.52 | 357,086 | +0.12(+1.01%) |
Aug 27, 2008 | 12.27 | 12.48 | 12.27 | 12.39 | 310,039 | +0.09(+0.71%) |
Aug 26, 2008 | 12.36 | 12.37 | 12.22 | 12.31 | 3,349,718 | -0.06(-0.47%) |
Aug 25, 2008 | 12.51 | 12.53 | 12.33 | 12.36 | 421,360 | -0.21(-1.70%) |
Aug 22, 2008 | 12.42 | 12.60 | 12.42 | 12.58 | 277,541 | +0.17(+1.37%) |
Aug 21, 2008 | 12.28 | 12.42 | 12.26 | 12.41 | 552,295 | -0.00(-0.04%) |
Aug 20, 2008 | 12.46 | 12.54 | 12.36 | 12.41 | 664,808 | +0.04(+0.31%) |
Aug 19, 2008 | 12.52 | 12.54 | 12.33 | 12.38 | 542,882 | -0.19(-1.49%) |
Aug 18, 2008 | 12.71 | 12.80 | 12.46 | 12.56 | 938,930 | -0.16(-1.28%) |
Aug 15, 2008 | 12.76 | 12.80 | 12.66 | 12.73 | 0 | +0.01(+0.05%) |
Aug 14, 2008 | 12.60 | 12.78 | 12.56 | 12.72 | 551,296 | +0.08(+0.62%) |
Aug 13, 2008 | 12.65 | 12.71 | 12.52 | 12.64 | 908,849 | -0.01(-0.05%) |
Aug 12, 2008 | 12.65 | 12.71 | 12.58 | 12.65 | 1,282,789 | +0.01(+0.09%) |
Aug 11, 2008 | 12.59 | 12.78 | 12.52 | 12.64 | 748,374 | +0.08(+0.68%) |
Aug 08, 2008 | 12.32 | 12.58 | 12.27 | 12.55 | 430,755 | +0.23(+1.85%) |
Aug 07, 2008 | 12.28 | 12.45 | 12.16 | 12.32 | 515,732 | +0.02(+0.16%) |
Aug 06, 2008 | 12.13 | 12.35 | 12.06 | 12.30 | 827,941 | +0.18(+1.51%) |
Aug 05, 2008 | 11.89 | 12.13 | 11.87 | 12.12 | 1,815,927 | +0.31(+2.61%) |
Aug 04, 2008 | 11.84 | 11.91 | 11.79 | 11.81 | 1,040,766 | -0.04(-0.38%) |