Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.43 | 13.18 | 12.28 | 13.13 | 1,312,565 | +0.59(+4.71%) |
Oct 30, 2008 | 12.10 | 12.57 | 11.89 | 12.54 | 1,620,283 | +0.79(+6.77%) |
Oct 29, 2008 | 11.42 | 12.08 | 10.92 | 11.74 | 2,370,520 | +0.27(+2.38%) |
Oct 28, 2008 | 10.27 | 11.61 | 10.14 | 11.47 | 2,234,863 | +1.72(+17.70%) |
Oct 27, 2008 | 9.177 | 10.21 | 9.177 | 9.744 | 1,419,152 | +0.32(+3.37%) |
Oct 24, 2008 | 8.784 | 9.828 | 8.731 | 9.427 | 1,285,593 | +0.15(+1.63%) |
Oct 23, 2008 | 10.55 | 10.55 | 9.101 | 9.275 | 1,746,112 | -1.25(-11.86%) |
Oct 22, 2008 | 10.84 | 11.12 | 10.18 | 10.52 | 1,086,132 | -0.67(-6.01%) |
Oct 21, 2008 | 11.20 | 11.61 | 10.59 | 11.20 | 1,310,553 | -0.19(-1.66%) |
Oct 20, 2008 | 11.05 | 11.95 | 11.05 | 11.39 | 2,143,110 | +0.45(+4.15%) |
Oct 17, 2008 | 10.13 | 11.36 | 9.071 | 10.93 | 2,238,471 | +0.43(+4.11%) |
Oct 16, 2008 | 9.979 | 10.72 | 9.669 | 10.50 | 1,930,955 | +0.67(+6.85%) |
Oct 15, 2008 | 10.55 | 11.35 | 9.828 | 9.828 | 1,043,379 | -1.20(-10.91%) |
Oct 14, 2008 | 11.55 | 11.55 | 10.55 | 11.03 | 1,464,566 | +0.89(+8.72%) |
Oct 13, 2008 | 10.44 | 11.06 | 9.343 | 10.15 | 1,263,255 | -0.14(-1.32%) |
Oct 10, 2008 | 9.071 | 10.31 | 9.041 | 10.28 | 2,463,343 | +1.20(+13.25%) |
Oct 09, 2008 | 9.336 | 9.812 | 9.041 | 9.079 | 3,131,906 | -0.25(-2.68%) |
Oct 08, 2008 | 9.306 | 9.911 | 9.079 | 9.328 | 1,450,272 | -0.66(-6.59%) |
Oct 07, 2008 | 12.07 | 12.13 | 9.215 | 9.986 | 1,459,749 | -1.88(-15.87%) |
Oct 06, 2008 | 11.00 | 12.10 | 10.62 | 11.87 | 1,259,414 | +0.46(+4.05%) |
Oct 03, 2008 | 11.52 | 12.32 | 11.09 | 11.41 | 1,427,069 | +0.06(+0.53%) |
Oct 02, 2008 | 11.08 | 11.69 | 10.67 | 11.35 | 1,723,267 | +0.27(+2.46%) |
Oct 01, 2008 | 10.82 | 11.12 | 10.25 | 11.08 | 856,171 | +0.71(+6.86%) |
Sep 30, 2008 | 10.53 | 10.75 | 10.06 | 10.36 | 1,722,779 | +0.33(+3.32%) |
Sep 29, 2008 | 11.30 | 11.58 | 9.759 | 10.03 | 1,390,273 | -1.48(-12.82%) |
Sep 26, 2008 | 11.82 | 11.93 | 10.66 | 11.51 | 1,524,468 | -0.15(-1.30%) |
Sep 25, 2008 | 11.46 | 11.94 | 11.25 | 11.66 | 1,650,775 | +0.26(+2.26%) |
Sep 24, 2008 | 10.30 | 11.76 | 10.14 | 11.40 | 1,791,778 | +1.15(+11.22%) |
Sep 23, 2008 | 10.48 | 11.20 | 10.21 | 10.25 | 1,181,304 | -0.29(-2.73%) |
Sep 22, 2008 | 13.16 | 13.16 | 10.54 | 10.54 | 2,074,087 | -2.81(-21.08%) |
Sep 19, 2008 | 13.10 | 18.16 | 11.78 | 13.35 | 7,312,331 | +1.15(+9.42%) |
Sep 18, 2008 | 10.60 | 13.31 | 10.52 | 12.20 | 5,326,791 | +1.76(+16.88%) |
Sep 17, 2008 | 10.39 | 10.71 | 9.525 | 10.44 | 3,187,887 | -0.20(-1.92%) |
Sep 16, 2008 | 9.411 | 10.65 | 9.154 | 10.64 | 2,876,666 | +1.10(+11.49%) |
Sep 15, 2008 | 9.835 | 10.14 | 9.268 | 9.548 | 3,101,035 | -0.83(-8.02%) |
Sep 12, 2008 | 9.555 | 10.52 | 9.419 | 10.38 | 1,743,995 | +0.64(+6.60%) |
Sep 11, 2008 | 10.00 | 10.02 | 9.200 | 9.737 | 2,309,885 | -0.30(-2.94%) |
Sep 10, 2008 | 10.39 | 10.41 | 9.457 | 10.03 | 1,857,253 | -0.24(-2.36%) |
Sep 09, 2008 | 11.02 | 11.37 | 10.07 | 10.27 | 3,039,054 | -0.89(-7.99%) |
Sep 08, 2008 | 11.32 | 11.73 | 10.52 | 11.17 | 3,253,218 | +0.68(+6.49%) |
Sep 05, 2008 | 9.706 | 10.57 | 9.457 | 10.49 | 1,039,956 | +0.67(+6.78%) |
Sep 04, 2008 | 10.57 | 10.65 | 9.812 | 9.820 | 1,375,567 | -0.86(-8.07%) |
Sep 03, 2008 | 9.843 | 10.73 | 9.548 | 10.68 | 1,902,498 | +0.84(+8.53%) |
Sep 02, 2008 | 9.480 | 10.02 | 9.457 | 9.843 | 1,521,945 | +0.41(+4.33%) |
Aug 29, 2008 | 9.245 | 9.616 | 9.132 | 9.434 | 886,160 | +0.10(+1.05%) |
Aug 28, 2008 | 9.442 | 9.449 | 9.124 | 9.336 | 1,478,577 | +0.11(+1.23%) |
Aug 27, 2008 | 9.086 | 9.343 | 9.079 | 9.222 | 1,320,986 | +0.12(+1.33%) |
Aug 26, 2008 | 9.086 | 9.298 | 9.079 | 9.101 | 1,148,966 | +0.02(+0.25%) |
Aug 25, 2008 | 9.336 | 9.442 | 9.079 | 9.079 | 951,332 | -0.39(-4.15%) |
Aug 22, 2008 | 9.162 | 9.585 | 9.079 | 9.472 | 1,457,354 | +0.39(+4.25%) |
Aug 21, 2008 | 9.207 | 9.345 | 9.041 | 9.086 | 2,167,988 | -0.30(-3.15%) |
Aug 20, 2008 | 9.351 | 9.593 | 9.041 | 9.381 | 1,928,711 | +0.01(+0.08%) |
Aug 19, 2008 | 10.21 | 10.21 | 9.079 | 9.374 | 1,545,679 | -0.42(-4.25%) |
Aug 18, 2008 | 10.43 | 10.55 | 9.759 | 9.790 | 1,172,112 | -0.58(-5.62%) |
Aug 15, 2008 | 10.61 | 11.11 | 10.31 | 10.37 | 1,685,328 | +0.04(+0.37%) |
Aug 14, 2008 | 9.767 | 10.52 | 9.767 | 10.33 | 1,412,896 | +0.39(+3.96%) |
Aug 13, 2008 | 10.21 | 10.31 | 9.411 | 9.941 | 1,507,264 | -0.29(-2.81%) |
Aug 12, 2008 | 10.82 | 11.03 | 10.21 | 10.23 | 1,661,113 | -0.75(-6.82%) |
Aug 11, 2008 | 10.76 | 11.24 | 10.50 | 10.98 | 2,320,947 | +0.42(+3.94%) |
Aug 08, 2008 | 10.21 | 11.16 | 10.21 | 10.56 | 2,026,678 | +0.38(+3.71%) |
Aug 07, 2008 | 10.75 | 11.04 | 9.956 | 10.18 | 1,819,195 | -0.61(-5.61%) |
Aug 06, 2008 | 10.96 | 11.10 | 10.46 | 10.79 | 2,488,511 | -0.26(-2.33%) |
Aug 05, 2008 | 9.971 | 11.27 | 9.888 | 11.05 | 4,065,549 | +1.13(+11.37%) |
Aug 04, 2008 | 9.253 | 9.971 | 9.079 | 9.918 | 1,844,496 | +0.44(+4.63%) |