Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.450 | 8.827 | 8.450 | 8.633 | 13,771,757 | +0.12(+1.40%) |
Oct 30, 2008 | 8.678 | 8.762 | 8.381 | 8.514 | 11,399,785 | -0.07(-0.87%) |
Oct 29, 2008 | 8.579 | 8.797 | 8.504 | 8.589 | 9,345,038 | -0.03(-0.34%) |
Oct 28, 2008 | 8.326 | 8.633 | 8.058 | 8.618 | 11,761,615 | +0.38(+4.57%) |
Oct 27, 2008 | 8.217 | 8.420 | 8.162 | 8.242 | 9,419,998 | -0.09(-1.07%) |
Oct 24, 2008 | 8.420 | 8.633 | 8.237 | 8.331 | 10,009,588 | -0.36(-4.11%) |
Oct 23, 2008 | 8.752 | 8.797 | 8.385 | 8.688 | 14,624,971 | -0.02(-0.23%) |
Oct 22, 2008 | 8.772 | 8.871 | 8.549 | 8.708 | 12,770,379 | -0.15(-1.73%) |
Oct 21, 2008 | 8.921 | 8.980 | 8.827 | 8.861 | 12,008,657 | -0.12(-1.32%) |
Oct 20, 2008 | 9.144 | 9.144 | 8.718 | 8.980 | 16,021,609 | -0.02(-0.28%) |
Oct 17, 2008 | 8.827 | 9.169 | 8.673 | 9.005 | 14,845,587 | +0.09(+1.00%) |
Oct 16, 2008 | 8.950 | 9.134 | 8.782 | 8.916 | 21,542,568 | -0.08(-0.88%) |
Oct 15, 2008 | 9.055 | 9.223 | 8.836 | 8.995 | 18,658,792 | -0.17(-1.89%) |
Oct 14, 2008 | 9.203 | 9.238 | 8.995 | 9.169 | 24,516,542 | +0.32(+3.58%) |
Oct 13, 2008 | 8.921 | 9.045 | 8.727 | 8.851 | 10,637,419 | +0.04(+0.51%) |
Oct 10, 2008 | 8.742 | 9.089 | 8.514 | 8.807 | 21,875,538 | -0.29(-3.21%) |
Oct 09, 2008 | 9.471 | 9.763 | 8.916 | 9.099 | 21,808,658 | -0.34(-3.62%) |
Oct 08, 2008 | 9.496 | 9.654 | 9.406 | 9.441 | 13,963,001 | -0.15(-1.60%) |
Oct 07, 2008 | 9.743 | 9.748 | 9.491 | 9.595 | 15,739,990 | -0.10(-1.07%) |
Oct 06, 2008 | 9.654 | 9.811 | 9.520 | 9.699 | 16,675,491 | -0.13(-1.36%) |
Oct 03, 2008 | 9.748 | 9.937 | 9.748 | 9.833 | 0 | -0.04(-0.40%) |
Oct 02, 2008 | 9.768 | 9.952 | 9.714 | 9.872 | 11,901,580 | +0.01(+0.10%) |
Oct 01, 2008 | 9.555 | 9.917 | 9.555 | 9.862 | 13,569,392 | +0.22(+2.26%) |
Sep 30, 2008 | 9.674 | 9.763 | 9.580 | 9.644 | 14,594,273 | +0.03(+0.36%) |
Sep 29, 2008 | 9.714 | 9.828 | 9.550 | 9.610 | 13,292,878 | -0.17(-1.72%) |
Sep 26, 2008 | 9.515 | 9.823 | 9.515 | 9.778 | 0 | +0.04(+0.41%) |
Sep 25, 2008 | 9.763 | 9.877 | 9.639 | 9.738 | 11,436,149 | +0.01(+0.10%) |
Sep 24, 2008 | 9.738 | 9.803 | 9.590 | 9.729 | 7,258,261 | +0.03(+0.31%) |
Sep 23, 2008 | 9.733 | 9.887 | 9.689 | 9.699 | 7,874,816 | -0.04(-0.41%) |
Sep 22, 2008 | 9.694 | 9.932 | 9.694 | 9.738 | 9,770,692 | -0.04(-0.41%) |
Sep 19, 2008 | 9.788 | 10.02 | 9.570 | 9.778 | 0 | +0.02(+0.20%) |
Sep 18, 2008 | 9.615 | 9.872 | 9.520 | 9.758 | 19,759,690 | +0.26(+2.71%) |
Sep 17, 2008 | 9.629 | 9.694 | 9.416 | 9.501 | 17,389,426 | -0.19(-1.94%) |
Sep 16, 2008 | 9.669 | 9.862 | 9.530 | 9.689 | 15,660,980 | -0.10(-1.06%) |
Sep 15, 2008 | 9.813 | 9.932 | 9.758 | 9.793 | 14,389,481 | -0.14(-1.40%) |
Sep 12, 2008 | 9.828 | 10.00 | 9.793 | 9.932 | 9,834,762 | +0.03(+0.30%) |
Sep 11, 2008 | 9.788 | 9.917 | 9.689 | 9.902 | 10,567,445 | +0.09(+0.91%) |
Sep 10, 2008 | 9.788 | 9.857 | 9.724 | 9.813 | 8,685,843 | +0.01(+0.10%) |
Sep 09, 2008 | 9.867 | 9.902 | 9.788 | 9.803 | 11,132,143 | -0.02(-0.25%) |
Sep 08, 2008 | 9.788 | 9.902 | 9.729 | 9.828 | 8,798,620 | +0.08(+0.86%) |
Sep 05, 2008 | 9.624 | 9.793 | 9.624 | 9.743 | 0 | +0.12(+1.24%) |
Sep 04, 2008 | 9.763 | 9.763 | 9.590 | 9.624 | 19,684,876 | -0.10(-1.07%) |
Sep 03, 2008 | 9.679 | 9.996 | 9.639 | 9.729 | 34,367,104 | -0.91(-8.53%) |
Sep 02, 2008 | 10.62 | 10.77 | 10.60 | 10.64 | 8,022,592 | +0.09(+0.89%) |
Aug 29, 2008 | 10.70 | 10.70 | 10.51 | 10.54 | 0 | -0.16(-1.53%) |
Aug 28, 2008 | 10.70 | 10.72 | 10.57 | 10.70 | 7,673,043 | +0.05(+0.47%) |
Aug 27, 2008 | 10.62 | 10.69 | 10.60 | 10.66 | 6,094,618 | +0.02(+0.23%) |
Aug 26, 2008 | 10.78 | 10.81 | 10.59 | 10.63 | 11,834,307 | -0.18(-1.65%) |
Aug 25, 2008 | 10.94 | 10.94 | 10.75 | 10.81 | 3,419,572 | -0.14(-1.31%) |
Aug 22, 2008 | 10.90 | 10.96 | 10.80 | 10.95 | 0 | +0.07(+0.64%) |
Aug 21, 2008 | 11.00 | 11.00 | 10.81 | 10.88 | 5,467,479 | -0.15(-1.35%) |
Aug 20, 2008 | 11.00 | 11.06 | 10.87 | 11.03 | 8,706,001 | +0.03(+0.32%) |
Aug 19, 2008 | 11.02 | 11.08 | 10.95 | 11.00 | 6,670,519 | -0.02(-0.22%) |
Aug 18, 2008 | 11.19 | 11.22 | 11.00 | 11.02 | 5,652,545 | -0.17(-1.51%) |
Aug 15, 2008 | 11.15 | 11.23 | 11.03 | 11.19 | 0 | +0.18(+1.62%) |
Aug 14, 2008 | 10.93 | 11.12 | 10.85 | 11.01 | 6,531,405 | +0.02(+0.18%) |
Aug 13, 2008 | 10.88 | 11.05 | 10.83 | 10.99 | 7,549,062 | +0.11(+1.00%) |
Aug 12, 2008 | 10.82 | 10.95 | 10.74 | 10.88 | 9,324,148 | +0.01(+0.05%) |
Aug 11, 2008 | 10.86 | 10.99 | 10.78 | 10.88 | 7,531,149 | -0.01(-0.14%) |
Aug 08, 2008 | 10.62 | 10.93 | 10.57 | 10.89 | 11,287,724 | +0.31(+2.90%) |
Aug 07, 2008 | 10.89 | 10.89 | 10.58 | 10.59 | 11,092,702 | -0.29(-2.64%) |
Aug 06, 2008 | 10.70 | 10.87 | 10.65 | 10.87 | 9,978,131 | +0.16(+1.53%) |
Aug 05, 2008 | 10.73 | 10.86 | 10.68 | 10.71 | 14,356,712 | +0.01(+0.14%) |
Aug 04, 2008 | 10.55 | 10.76 | 10.55 | 10.69 | 9,600,696 | +0.12(+1.12%) |