Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.510 | 4.510 | 4.190 | 4.200 | 1,650,274 | -0.38(-8.30%) |
Oct 30, 2008 | 4.500 | 5.000 | 4.390 | 4.580 | 2,463,115 | +0.30(+7.01%) |
Oct 29, 2008 | 4.020 | 4.450 | 3.900 | 4.280 | 4,460,753 | +0.51(+13.53%) |
Oct 28, 2008 | 3.770 | 3.830 | 3.370 | 3.770 | 2,538,869 | +0.40(+11.87%) |
Oct 27, 2008 | 4.250 | 4.330 | 3.300 | 3.370 | 3,772,480 | -1.15(-25.44%) |
Oct 24, 2008 | 3.950 | 4.730 | 3.820 | 4.520 | 1,500,738 | +0.00(+0.00%) |
Oct 23, 2008 | 4.680 | 5.080 | 4.200 | 4.520 | 1,940,587 | -0.19(-4.03%) |
Oct 22, 2008 | 5.490 | 5.490 | 4.710 | 4.710 | 1,352,801 | -0.97(-17.08%) |
Oct 21, 2008 | 5.990 | 6.080 | 5.640 | 5.680 | 796,619 | -0.64(-10.13%) |
Oct 20, 2008 | 5.550 | 6.320 | 5.540 | 6.320 | 896,536 | +0.93(+17.25%) |
Oct 17, 2008 | 5.000 | 5.670 | 4.800 | 5.390 | 929,604 | +0.32(+6.31%) |
Oct 16, 2008 | 5.820 | 5.870 | 4.800 | 5.070 | 1,870,961 | -0.88(-14.79%) |
Oct 15, 2008 | 6.280 | 6.430 | 5.750 | 5.950 | 730,832 | -0.74(-11.06%) |
Oct 14, 2008 | 6.530 | 6.850 | 5.740 | 6.690 | 1,563,873 | +0.95(+16.55%) |
Oct 10, 2008 | 6.490 | 6.980 | 4.500 | 5.740 | 2,448,447 | -0.94(-14.07%) |
Oct 09, 2008 | 7.510 | 7.510 | 6.570 | 6.680 | 1,885,980 | -0.65(-8.87%) |
Oct 08, 2008 | 6.750 | 7.350 | 6.540 | 7.330 | 1,246,293 | +0.65(+9.73%) |
Oct 07, 2008 | 7.510 | 7.780 | 6.520 | 6.680 | 1,769,659 | -0.43(-6.05%) |
Oct 06, 2008 | 7.720 | 8.100 | 6.450 | 7.110 | 1,944,234 | -0.65(-8.38%) |
Oct 03, 2008 | 7.840 | 8.340 | 7.560 | 7.760 | 1,739,854 | +0.06(+0.78%) |
Oct 02, 2008 | 8.580 | 8.720 | 7.640 | 7.700 | 2,142,094 | -1.26(-14.06%) |
Oct 01, 2008 | 8.770 | 9.180 | 8.620 | 8.960 | 3,932,956 | +0.33(+3.82%) |
Sep 30, 2008 | 8.600 | 8.990 | 8.470 | 8.630 | 1,712,738 | -0.16(-1.82%) |
Sep 29, 2008 | 9.250 | 9.530 | 8.580 | 8.790 | 1,114,792 | -0.61(-6.49%) |
Sep 26, 2008 | 10.00 | 10.19 | 9.300 | 9.400 | 2,429,315 | -0.65(-6.47%) |
Sep 25, 2008 | 10.31 | 10.61 | 9.910 | 10.05 | 3,071,088 | -0.38(-3.64%) |
Sep 24, 2008 | 11.01 | 11.02 | 10.33 | 10.43 | 2,271,493 | -0.28(-2.61%) |
Sep 23, 2008 | 10.90 | 10.97 | 10.38 | 10.71 | 1,601,326 | -0.14(-1.29%) |
Sep 22, 2008 | 10.79 | 11.45 | 10.40 | 10.85 | 2,805,599 | +0.83(+8.28%) |
Sep 19, 2008 | 10.00 | 10.30 | 9.750 | 10.02 | 2,146,536 | -0.54(-5.11%) |
Sep 18, 2008 | 10.60 | 10.88 | 9.650 | 10.56 | 3,248,099 | +0.70(+7.10%) |
Sep 17, 2008 | 9.060 | 10.60 | 8.710 | 9.860 | 3,767,891 | +1.11(+12.69%) |
Sep 16, 2008 | 8.750 | 9.050 | 8.220 | 8.750 | 2,657,808 | -0.27(-2.99%) |
Sep 15, 2008 | 9.700 | 9.950 | 8.980 | 9.020 | 1,453,938 | -0.68(-7.01%) |
Sep 12, 2008 | 9.200 | 9.820 | 9.050 | 9.700 | 1,542,998 | +0.78(+8.74%) |
Sep 11, 2008 | 8.720 | 9.140 | 8.360 | 8.920 | 1,380,888 | -0.14(-1.55%) |
Sep 10, 2008 | 8.600 | 9.080 | 8.360 | 9.060 | 2,217,747 | +0.53(+6.21%) |
Sep 09, 2008 | 9.070 | 9.070 | 8.280 | 8.530 | 2,031,662 | -0.94(-9.93%) |
Sep 08, 2008 | 10.75 | 10.80 | 9.430 | 9.470 | 1,560,560 | -0.78(-7.61%) |
Sep 05, 2008 | 10.43 | 10.50 | 9.830 | 10.25 | 1,683,326 | -0.01(-0.10%) |
Sep 04, 2008 | 10.86 | 11.06 | 10.11 | 10.26 | 1,263,395 | -0.53(-4.91%) |
Sep 03, 2008 | 11.40 | 11.58 | 10.51 | 10.79 | 1,430,535 | -0.62(-5.43%) |
Sep 02, 2008 | 11.53 | 11.62 | 11.29 | 11.41 | 851,164 | -0.89(-7.24%) |
Aug 29, 2008 | 12.32 | 12.42 | 12.10 | 12.30 | 557,623 | +0.02(+0.16%) |
Aug 28, 2008 | 12.54 | 12.60 | 12.02 | 12.28 | 588,135 | +0.08(+0.66%) |
Aug 27, 2008 | 12.33 | 12.45 | 12.06 | 12.20 | 669,865 | +0.10(+0.83%) |
Aug 26, 2008 | 11.89 | 12.18 | 11.81 | 12.10 | 817,380 | +0.21(+1.77%) |
Aug 25, 2008 | 12.08 | 12.20 | 11.80 | 11.89 | 1,028,573 | -0.11(-0.92%) |
Aug 22, 2008 | 12.29 | 12.43 | 11.81 | 12.00 | 903,616 | -0.43(-3.46%) |
Aug 21, 2008 | 12.67 | 12.79 | 12.25 | 12.43 | 1,272,719 | +0.42(+3.50%) |
Aug 20, 2008 | 11.85 | 12.31 | 11.75 | 12.01 | 2,150,902 | +0.40(+3.45%) |
Aug 19, 2008 | 11.06 | 11.80 | 11.01 | 11.61 | 1,035,086 | +0.45(+4.03%) |
Aug 18, 2008 | 11.25 | 11.45 | 11.04 | 11.16 | 1,739,480 | +0.42(+3.91%) |
Aug 15, 2008 | 10.55 | 10.88 | 10.32 | 10.74 | 1,967,294 | -0.59(-5.21%) |
Aug 14, 2008 | 11.75 | 11.88 | 11.16 | 11.33 | 1,003,690 | -0.56(-4.71%) |
Aug 13, 2008 | 11.08 | 11.97 | 11.08 | 11.89 | 1,255,673 | +0.94(+8.58%) |
Aug 12, 2008 | 10.80 | 11.09 | 10.70 | 10.95 | 1,176,207 | +0.22(+2.05%) |
Aug 11, 2008 | 11.22 | 11.22 | 10.17 | 10.73 | 1,629,246 | -0.45(-4.03%) |
Aug 08, 2008 | 11.60 | 11.65 | 11.04 | 11.18 | 1,812,819 | -0.76(-6.37%) |
Aug 07, 2008 | 11.97 | 12.08 | 11.56 | 11.94 | 1,325,276 | +0.01(+0.08%) |
Aug 06, 2008 | 11.33 | 12.12 | 11.33 | 11.93 | 2,904,973 | +0.93(+8.45%) |
Aug 05, 2008 | 12.21 | 12.30 | 10.82 | 11.00 | 3,420,328 | -2.00(-15.38%) |
Aug 04, 2008 | 13.11 | 13.50 | 12.84 | 13.00 | 1,790,996 | +0.00(+0.00%) |