Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.324 | 8.937 | 8.242 | 8.931 | 8,030,712 | +0.56(+6.65%) |
Oct 30, 2008 | 8.424 | 8.512 | 8.086 | 8.374 | 6,218,717 | +0.16(+1.90%) |
Oct 29, 2008 | 8.149 | 8.656 | 7.942 | 8.217 | 10,281,604 | +0.11(+1.39%) |
Oct 28, 2008 | 7.560 | 8.161 | 7.141 | 8.105 | 9,282,795 | +0.76(+10.31%) |
Oct 27, 2008 | 7.604 | 7.823 | 7.329 | 7.348 | 7,569,172 | -0.33(-4.24%) |
Oct 24, 2008 | 7.567 | 7.948 | 6.440 | 7.673 | 7,123,714 | -0.43(-5.26%) |
Oct 23, 2008 | 7.948 | 8.161 | 7.491 | 8.099 | 10,147,344 | +0.18(+2.21%) |
Oct 22, 2008 | 8.468 | 8.487 | 7.823 | 7.923 | 8,037,030 | -0.71(-8.26%) |
Oct 21, 2008 | 8.731 | 8.956 | 8.518 | 8.637 | 3,979,956 | -0.22(-2.47%) |
Oct 20, 2008 | 8.518 | 8.968 | 8.293 | 8.856 | 6,331,525 | +0.38(+4.51%) |
Oct 17, 2008 | 7.516 | 8.825 | 7.516 | 8.474 | 7,703,349 | +0.19(+2.27%) |
Oct 16, 2008 | 8.518 | 8.518 | 7.529 | 8.286 | 9,781,820 | -0.28(-3.22%) |
Oct 15, 2008 | 9.306 | 9.375 | 8.293 | 8.562 | 7,132,142 | -0.94(-9.88%) |
Oct 14, 2008 | 9.688 | 10.40 | 9.275 | 9.500 | 12,619,969 | +0.18(+1.88%) |
Oct 13, 2008 | 9.313 | 9.713 | 8.293 | 9.325 | 9,784,340 | +1.16(+14.18%) |
Oct 10, 2008 | 7.980 | 10.17 | 6.628 | 8.167 | 20,578,762 | +0.09(+1.08%) |
Oct 09, 2008 | 8.668 | 8.868 | 8.080 | 8.080 | 14,566,471 | -0.54(-6.25%) |
Oct 08, 2008 | 8.230 | 9.482 | 8.136 | 8.618 | 9,941,548 | +0.34(+4.08%) |
Oct 07, 2008 | 9.532 | 9.770 | 8.280 | 8.280 | 9,233,069 | -1.24(-13.02%) |
Oct 06, 2008 | 10.15 | 10.37 | 9.288 | 9.519 | 7,335,160 | -0.92(-8.81%) |
Oct 03, 2008 | 10.64 | 10.80 | 10.15 | 10.44 | 0 | +0.05(+0.48%) |
Oct 02, 2008 | 10.84 | 10.96 | 10.38 | 10.39 | 8,499,652 | -0.49(-4.49%) |
Oct 01, 2008 | 10.73 | 11.01 | 10.36 | 10.88 | 7,139,665 | -0.01(-0.11%) |
Sep 30, 2008 | 9.951 | 11.08 | 9.901 | 10.89 | 12,877,581 | +1.06(+10.83%) |
Sep 29, 2008 | 11.53 | 11.53 | 9.826 | 9.826 | 8,530,747 | -1.03(-9.51%) |
Sep 26, 2008 | 10.79 | 10.95 | 10.72 | 10.86 | 0 | +0.04(+0.35%) |
Sep 25, 2008 | 10.92 | 11.05 | 10.48 | 10.82 | 5,309,647 | +0.11(+1.05%) |
Sep 24, 2008 | 10.55 | 10.80 | 10.11 | 10.71 | 4,118,644 | +0.04(+0.35%) |
Sep 23, 2008 | 10.86 | 11.05 | 10.63 | 10.67 | 7,916,679 | -0.09(-0.81%) |
Sep 22, 2008 | 10.95 | 11.16 | 10.67 | 10.76 | 6,676,098 | -0.23(-2.05%) |
Sep 19, 2008 | 10.79 | 12.52 | 10.64 | 10.98 | 0 | +0.48(+4.53%) |
Sep 18, 2008 | 10.25 | 10.68 | 9.907 | 10.51 | 20,539,892 | +0.39(+3.90%) |
Sep 17, 2008 | 10.61 | 10.64 | 10.02 | 10.11 | 20,903,624 | -0.40(-3.81%) |
Sep 16, 2008 | 10.20 | 10.65 | 10.20 | 10.51 | 20,619,158 | +0.08(+0.78%) |
Sep 15, 2008 | 10.19 | 10.98 | 10.19 | 10.43 | 18,689,484 | -0.40(-3.70%) |
Sep 12, 2008 | 10.69 | 10.91 | 10.69 | 10.83 | 12,059,514 | -0.01(-0.12%) |
Sep 11, 2008 | 11.06 | 11.16 | 10.64 | 10.85 | 16,866,802 | -0.36(-3.24%) |
Sep 10, 2008 | 11.20 | 11.28 | 10.90 | 11.21 | 14,742,105 | +0.09(+0.84%) |
Sep 09, 2008 | 11.16 | 11.61 | 11.11 | 11.12 | 21,826,226 | -0.16(-1.44%) |
Sep 08, 2008 | 11.88 | 11.95 | 11.17 | 11.28 | 20,676,328 | -0.21(-1.80%) |
Sep 05, 2008 | 11.27 | 11.50 | 11.19 | 11.48 | 0 | +0.13(+1.16%) |
Sep 04, 2008 | 11.46 | 11.55 | 11.33 | 11.35 | 6,499,069 | -0.23(-1.95%) |
Sep 03, 2008 | 11.57 | 11.60 | 11.45 | 11.58 | 7,359,603 | +0.01(+0.05%) |
Sep 02, 2008 | 11.62 | 11.67 | 11.43 | 11.57 | 7,904,879 | +0.01(+0.11%) |
Aug 29, 2008 | 11.49 | 11.58 | 11.47 | 11.56 | 0 | -0.02(-0.16%) |
Aug 28, 2008 | 11.53 | 11.59 | 11.45 | 11.58 | 6,476,909 | +0.16(+1.37%) |
Aug 27, 2008 | 11.27 | 11.43 | 11.14 | 11.42 | 4,338,705 | +0.13(+1.11%) |
Aug 26, 2008 | 11.18 | 11.30 | 11.03 | 11.30 | 4,456,358 | +0.13(+1.18%) |
Aug 25, 2008 | 11.30 | 11.35 | 11.15 | 11.17 | 4,954,501 | -0.23(-1.98%) |
Aug 22, 2008 | 11.24 | 11.39 | 11.12 | 11.39 | 0 | +0.22(+1.96%) |
Aug 21, 2008 | 11.18 | 11.27 | 11.07 | 11.17 | 5,120,060 | -0.10(-0.89%) |
Aug 20, 2008 | 11.29 | 11.40 | 11.12 | 11.27 | 6,638,276 | -0.04(-0.33%) |
Aug 19, 2008 | 11.27 | 11.50 | 10.93 | 11.31 | 9,099,891 | -0.11(-0.99%) |
Aug 18, 2008 | 11.64 | 11.64 | 11.40 | 11.42 | 7,959,390 | -0.18(-1.56%) |
Aug 15, 2008 | 11.57 | 11.76 | 11.50 | 11.60 | 0 | +0.03(+0.27%) |
Aug 14, 2008 | 11.45 | 11.66 | 11.36 | 11.57 | 9,882,612 | +0.03(+0.27%) |
Aug 13, 2008 | 11.92 | 11.92 | 11.49 | 11.54 | 12,968,383 | -0.51(-4.21%) |
Aug 12, 2008 | 12.05 | 12.24 | 11.98 | 12.05 | 7,021,057 | -0.16(-1.33%) |
Aug 11, 2008 | 12.27 | 12.39 | 12.07 | 12.21 | 10,434,265 | -0.10(-0.81%) |
Aug 08, 2008 | 12.18 | 12.67 | 11.73 | 12.31 | 11,172,054 | -0.10(-0.81%) |
Aug 07, 2008 | 12.52 | 12.74 | 12.37 | 12.41 | 8,251,257 | -0.28(-2.22%) |
Aug 06, 2008 | 12.94 | 12.96 | 12.64 | 12.69 | 6,276,549 | -0.25(-1.93%) |
Aug 05, 2008 | 12.64 | 12.96 | 12.55 | 12.94 | 6,145,746 | +0.37(+2.94%) |
Aug 04, 2008 | 12.73 | 12.76 | 12.40 | 12.57 | 6,117,256 | -0.07(-0.54%) |