Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.51 | 11.67 | 10.22 | 11.67 | 691,864 | +0.76(+6.94%) |
Oct 30, 2008 | 11.09 | 12.04 | 10.51 | 10.92 | 633,752 | -0.21(-1.86%) |
Oct 29, 2008 | 10.66 | 11.85 | 10.24 | 11.12 | 1,275,815 | -0.73(-6.12%) |
Oct 28, 2008 | 5.963 | 12.05 | 5.963 | 11.85 | 3,600,140 | +5.98(+101.99%) |
Oct 27, 2008 | 4.001 | 7.704 | 3.658 | 5.866 | 2,583,645 | +1.88(+47.32%) |
Oct 24, 2008 | 4.551 | 4.551 | 3.969 | 3.982 | 668,019 | -0.71(-15.17%) |
Oct 23, 2008 | 5.160 | 5.289 | 4.305 | 4.694 | 555,821 | -0.39(-7.76%) |
Oct 22, 2008 | 5.736 | 5.736 | 4.733 | 5.089 | 418,197 | -0.44(-7.96%) |
Oct 21, 2008 | 6.163 | 6.487 | 5.419 | 5.529 | 380,206 | -0.76(-12.14%) |
Oct 20, 2008 | 6.442 | 7.704 | 5.892 | 6.293 | 381,927 | -0.08(-1.22%) |
Oct 17, 2008 | 5.827 | 7.769 | 5.419 | 6.371 | 642,647 | +0.55(+9.46%) |
Oct 16, 2008 | 5.367 | 6.144 | 5.056 | 5.820 | 479,962 | +0.64(+12.37%) |
Oct 15, 2008 | 6.280 | 6.422 | 5.179 | 5.179 | 611,040 | -1.29(-19.92%) |
Oct 14, 2008 | 7.834 | 7.866 | 6.319 | 6.468 | 697,004 | -0.78(-10.72%) |
Oct 13, 2008 | 7.711 | 8.287 | 6.843 | 7.245 | 651,609 | +0.04(+0.54%) |
Oct 10, 2008 | 5.095 | 7.283 | 4.597 | 7.206 | 1,127,880 | +1.22(+20.32%) |
Oct 09, 2008 | 8.229 | 8.378 | 5.827 | 5.989 | 753,946 | -2.05(-25.52%) |
Oct 08, 2008 | 7.685 | 8.539 | 7.432 | 8.041 | 547,713 | +0.01(+0.08%) |
Oct 07, 2008 | 8.863 | 8.863 | 7.970 | 8.034 | 404,237 | -0.67(-7.73%) |
Oct 06, 2008 | 9.096 | 9.122 | 8.339 | 8.708 | 684,240 | -0.38(-4.13%) |
Oct 03, 2008 | 10.61 | 10.61 | 9.064 | 9.083 | 605,280 | -1.34(-12.86%) |
Oct 02, 2008 | 10.71 | 10.95 | 9.847 | 10.42 | 298,375 | -0.56(-5.13%) |
Oct 01, 2008 | 10.94 | 11.17 | 10.40 | 10.99 | 292,815 | +0.07(+0.65%) |
Sep 30, 2008 | 10.46 | 11.22 | 10.33 | 10.92 | 599,346 | +0.62(+6.04%) |
Sep 29, 2008 | 11.58 | 12.52 | 9.815 | 10.29 | 619,182 | -1.42(-12.11%) |
Sep 26, 2008 | 11.89 | 12.18 | 11.19 | 11.71 | 0 | -0.41(-3.37%) |
Sep 25, 2008 | 11.62 | 12.46 | 11.62 | 12.12 | 146,399 | +0.62(+5.35%) |
Sep 24, 2008 | 12.12 | 12.12 | 10.55 | 11.50 | 489,049 | -0.62(-5.08%) |
Sep 23, 2008 | 12.55 | 12.57 | 11.38 | 12.12 | 451,570 | -0.60(-4.68%) |
Sep 22, 2008 | 13.16 | 13.78 | 12.68 | 12.72 | 350,227 | -0.62(-4.66%) |
Sep 19, 2008 | 14.70 | 16.28 | 12.83 | 13.34 | 0 | +0.41(+3.21%) |
Sep 18, 2008 | 12.28 | 14.24 | 12.28 | 12.92 | 1,238,192 | +0.46(+3.69%) |
Sep 17, 2008 | 11.14 | 12.46 | 10.93 | 12.46 | 773,162 | +0.82(+7.00%) |
Sep 16, 2008 | 10.35 | 12.10 | 9.711 | 11.65 | 1,049,861 | +1.74(+17.51%) |
Sep 15, 2008 | 10.84 | 11.36 | 9.653 | 9.912 | 826,244 | -1.44(-12.66%) |
Sep 12, 2008 | 11.49 | 12.07 | 11.12 | 11.35 | 506,389 | -0.13(-1.13%) |
Sep 11, 2008 | 11.34 | 11.51 | 10.87 | 11.48 | 634,229 | -0.19(-1.66%) |
Sep 10, 2008 | 11.65 | 12.30 | 10.49 | 11.67 | 1,272,799 | +0.17(+1.46%) |
Sep 09, 2008 | 13.82 | 14.50 | 11.45 | 11.50 | 1,514,778 | -4.01(-25.87%) |
Sep 08, 2008 | 15.43 | 15.82 | 14.75 | 15.52 | 424,609 | +1.13(+7.83%) |
Sep 05, 2008 | 14.06 | 14.46 | 13.75 | 14.39 | 0 | +0.14(+1.00%) |
Sep 04, 2008 | 14.29 | 14.36 | 14.01 | 14.25 | 305,088 | -0.17(-1.17%) |
Sep 03, 2008 | 14.16 | 14.64 | 14.03 | 14.42 | 820,697 | +0.10(+0.68%) |
Sep 02, 2008 | 12.98 | 15.12 | 12.98 | 14.32 | 1,112,712 | +1.46(+11.38%) |
Aug 29, 2008 | 12.64 | 13.17 | 12.48 | 12.86 | 200,547 | -0.01(-0.10%) |
Aug 28, 2008 | 12.98 | 12.98 | 11.43 | 12.87 | 476,623 | +1.25(+10.75%) |
Aug 27, 2008 | 12.44 | 12.56 | 11.55 | 11.62 | 566,827 | -0.94(-7.47%) |
Aug 26, 2008 | 12.33 | 12.70 | 12.04 | 12.56 | 345,535 | -0.25(-1.97%) |
Aug 25, 2008 | 13.01 | 13.74 | 12.14 | 12.81 | 245,108 | -0.38(-2.85%) |
Aug 22, 2008 | 12.63 | 13.40 | 12.63 | 13.19 | 313,585 | +0.42(+3.30%) |
Aug 21, 2008 | 12.94 | 13.06 | 12.53 | 12.77 | 296,136 | -0.28(-2.18%) |
Aug 20, 2008 | 13.67 | 13.74 | 12.88 | 13.05 | 392,687 | -0.54(-4.00%) |
Aug 19, 2008 | 13.98 | 13.98 | 13.13 | 13.60 | 620,487 | -0.49(-3.49%) |
Aug 18, 2008 | 16.11 | 16.11 | 13.98 | 14.09 | 1,037,515 | -1.75(-11.04%) |
Aug 15, 2008 | 17.34 | 17.34 | 15.78 | 15.84 | 0 | -0.78(-4.68%) |
Aug 14, 2008 | 16.87 | 17.48 | 16.57 | 16.61 | 352,536 | -0.25(-1.46%) |
Aug 13, 2008 | 18.61 | 19.90 | 16.70 | 16.86 | 799,847 | -1.68(-9.05%) |
Aug 12, 2008 | 18.28 | 19.25 | 18.07 | 18.54 | 298,147 | +0.23(+1.24%) |
Aug 11, 2008 | 17.45 | 20.19 | 17.45 | 18.31 | 355,244 | +0.37(+2.06%) |
Aug 08, 2008 | 16.83 | 18.15 | 16.64 | 17.94 | 315,018 | +1.44(+8.75%) |
Aug 07, 2008 | 16.32 | 16.56 | 15.91 | 16.50 | 337,018 | -0.01(-0.04%) |
Aug 06, 2008 | 15.70 | 16.81 | 15.23 | 16.50 | 585,120 | +0.83(+5.29%) |
Aug 05, 2008 | 15.39 | 16.16 | 14.95 | 15.67 | 409,640 | +0.91(+6.14%) |
Aug 04, 2008 | 15.21 | 15.21 | 14.19 | 14.77 | 496,094 | -0.12(-0.83%) |