Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.656 | 5.013 | 4.380 | 4.751 | 488,750 | +0.00(+0.00%) |
Oct 30, 2008 | 4.926 | 5.094 | 4.609 | 4.751 | 1,098,020 | +0.15(+3.22%) |
Oct 29, 2008 | 4.414 | 4.791 | 4.319 | 4.602 | 2,707,867 | -0.07(-1.44%) |
Oct 28, 2008 | 4.798 | 5.344 | 4.609 | 4.670 | 1,047,395 | -0.13(-2.67%) |
Oct 27, 2008 | 5.344 | 5.344 | 4.751 | 4.798 | 383,817 | -0.34(-6.68%) |
Oct 24, 2008 | 4.616 | 5.566 | 4.164 | 5.141 | 482,977 | -0.79(-13.30%) |
Oct 23, 2008 | 4.784 | 6.233 | 4.380 | 5.930 | 793,980 | +0.61(+11.39%) |
Oct 22, 2008 | 6.092 | 6.092 | 3.315 | 5.323 | 2,864,373 | -1.21(-18.47%) |
Oct 21, 2008 | 7.304 | 7.540 | 6.152 | 6.530 | 817,435 | -1.35(-17.11%) |
Oct 20, 2008 | 8.322 | 8.800 | 7.459 | 7.877 | 858,450 | -0.31(-3.79%) |
Oct 17, 2008 | 8.423 | 9.205 | 7.958 | 8.187 | 604,873 | -0.57(-6.47%) |
Oct 16, 2008 | 10.34 | 10.34 | 8.234 | 8.753 | 504,385 | -0.75(-7.87%) |
Oct 15, 2008 | 10.31 | 10.32 | 9.238 | 9.501 | 300,922 | -0.92(-8.86%) |
Oct 14, 2008 | 9.724 | 11.46 | 9.717 | 10.42 | 749,085 | +0.23(+2.25%) |
Oct 13, 2008 | 10.78 | 10.78 | 10.09 | 10.20 | 124,798 | -0.02(-0.20%) |
Oct 10, 2008 | 11.25 | 11.79 | 9.804 | 10.22 | 331,469 | -1.71(-14.35%) |
Oct 09, 2008 | 12.80 | 12.80 | 11.76 | 11.93 | 160,277 | -0.33(-2.69%) |
Oct 08, 2008 | 12.03 | 12.87 | 11.96 | 12.26 | 193,764 | +0.23(+1.91%) |
Oct 07, 2008 | 12.30 | 13.54 | 11.79 | 12.03 | 283,815 | -0.23(-1.87%) |
Oct 06, 2008 | 12.47 | 12.52 | 11.45 | 12.26 | 124,411 | -0.37(-2.93%) |
Oct 03, 2008 | 12.88 | 13.07 | 12.13 | 12.63 | 68,579 | -0.14(-1.11%) |
Oct 02, 2008 | 12.70 | 12.79 | 12.17 | 12.77 | 158,034 | +0.14(+1.12%) |
Oct 01, 2008 | 12.60 | 13.01 | 12.53 | 12.63 | 119,037 | +0.16(+1.30%) |
Sep 30, 2008 | 11.79 | 12.80 | 11.79 | 12.47 | 136,414 | +0.25(+2.04%) |
Sep 29, 2008 | 12.55 | 13.43 | 12.09 | 12.22 | 124,782 | -1.08(-8.11%) |
Sep 26, 2008 | 13.48 | 13.81 | 13.19 | 13.29 | 0 | -0.52(-3.76%) |
Sep 25, 2008 | 13.21 | 13.81 | 13.21 | 13.81 | 198,039 | +0.65(+4.91%) |
Sep 24, 2008 | 12.98 | 13.34 | 12.82 | 13.17 | 118,228 | +0.27(+2.09%) |
Sep 23, 2008 | 12.63 | 13.34 | 12.63 | 12.90 | 127,159 | +0.16(+1.27%) |
Sep 22, 2008 | 12.26 | 14.72 | 12.10 | 12.74 | 154,327 | +0.30(+2.44%) |
Sep 19, 2008 | 11.66 | 12.91 | 11.66 | 12.43 | 0 | +1.24(+11.11%) |
Sep 18, 2008 | 11.58 | 11.91 | 10.84 | 11.19 | 505,572 | -0.27(-2.38%) |
Sep 17, 2008 | 12.97 | 13.01 | 11.23 | 11.46 | 347,912 | -1.51(-11.64%) |
Sep 16, 2008 | 12.27 | 13.05 | 12.10 | 12.97 | 172,178 | +0.20(+1.58%) |
Sep 15, 2008 | 13.26 | 13.56 | 12.65 | 12.77 | 260,739 | -0.98(-7.11%) |
Sep 12, 2008 | 12.78 | 13.78 | 11.89 | 13.75 | 122,122 | +0.24(+1.75%) |
Sep 11, 2008 | 12.92 | 13.54 | 12.92 | 13.51 | 238,021 | +0.05(+0.40%) |
Sep 10, 2008 | 13.68 | 13.99 | 13.23 | 13.46 | 210,567 | -0.08(-0.60%) |
Sep 09, 2008 | 13.52 | 13.92 | 13.48 | 13.54 | 477,020 | +0.02(+0.15%) |
Sep 08, 2008 | 13.57 | 13.80 | 13.32 | 13.52 | 162,719 | +0.26(+1.98%) |
Sep 05, 2008 | 12.98 | 13.26 | 12.97 | 13.25 | 0 | +0.20(+1.50%) |
Sep 04, 2008 | 13.44 | 13.56 | 12.99 | 13.06 | 93,858 | -0.29(-2.17%) |
Sep 03, 2008 | 13.84 | 14.13 | 13.32 | 13.35 | 211,732 | -0.42(-3.08%) |
Sep 02, 2008 | 13.24 | 14.57 | 13.24 | 13.77 | 193,692 | +0.27(+2.00%) |
Aug 29, 2008 | 13.48 | 13.73 | 13.42 | 13.50 | 141,421 | +0.07(+0.55%) |
Aug 28, 2008 | 13.44 | 13.51 | 13.22 | 13.43 | 145,448 | +0.09(+0.66%) |
Aug 27, 2008 | 13.30 | 13.44 | 13.19 | 13.34 | 157,135 | +0.06(+0.46%) |
Aug 26, 2008 | 13.30 | 13.75 | 13.11 | 13.28 | 166,072 | +0.14(+1.08%) |
Aug 25, 2008 | 13.05 | 13.27 | 12.99 | 13.14 | 103,149 | +0.03(+0.26%) |
Aug 22, 2008 | 13.04 | 13.20 | 13.01 | 13.11 | 331,190 | +0.11(+0.83%) |
Aug 21, 2008 | 12.90 | 13.08 | 12.79 | 13.00 | 209,963 | -0.05(-0.41%) |
Aug 20, 2008 | 13.10 | 13.17 | 12.81 | 13.05 | 761,814 | -0.03(-0.26%) |
Aug 19, 2008 | 12.53 | 13.21 | 12.53 | 13.09 | 379,817 | +0.41(+3.24%) |
Aug 18, 2008 | 13.07 | 13.35 | 12.36 | 12.68 | 92,120 | -0.34(-2.59%) |
Aug 15, 2008 | 12.90 | 13.15 | 12.86 | 13.01 | 0 | +0.20(+1.58%) |
Aug 14, 2008 | 12.22 | 12.97 | 12.22 | 12.81 | 273,914 | +0.34(+2.76%) |
Aug 13, 2008 | 11.27 | 12.67 | 11.19 | 12.47 | 329,427 | +0.34(+2.83%) |
Aug 12, 2008 | 11.12 | 12.13 | 10.71 | 12.12 | 433,787 | +0.30(+2.51%) |
Aug 11, 2008 | 12.17 | 12.80 | 11.39 | 11.83 | 891,294 | -0.51(-4.15%) |
Aug 08, 2008 | 12.21 | 12.47 | 11.46 | 12.34 | 1,211,155 | +0.28(+2.29%) |
Aug 07, 2008 | 12.80 | 13.07 | 11.95 | 12.06 | 274,028 | -0.85(-6.58%) |
Aug 06, 2008 | 12.47 | 13.11 | 12.45 | 12.91 | 207,945 | +0.28(+2.24%) |
Aug 05, 2008 | 12.12 | 12.85 | 11.96 | 12.63 | 357,074 | +0.63(+5.28%) |
Aug 04, 2008 | 12.71 | 12.71 | 11.89 | 11.99 | 476,460 | -0.66(-5.22%) |