Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.321 | 3.504 | 3.225 | 3.255 | 12,800,896 | -0.25(-7.24%) |
Oct 30, 2008 | 3.199 | 3.514 | 3.199 | 3.509 | 14,535,424 | +0.45(+14.59%) |
Oct 29, 2008 | 3.001 | 3.194 | 2.951 | 3.062 | 14,807,220 | +0.01(+0.33%) |
Oct 28, 2008 | 2.590 | 3.052 | 2.438 | 3.052 | 15,123,019 | +0.69(+28.97%) |
Oct 27, 2008 | 2.443 | 2.539 | 2.351 | 2.367 | 15,716,992 | -0.05(-2.10%) |
Oct 24, 2008 | 2.392 | 2.717 | 2.392 | 2.417 | 16,639,488 | -0.40(-14.23%) |
Oct 23, 2008 | 2.732 | 3.052 | 2.620 | 2.819 | 18,636,196 | -0.02(-0.54%) |
Oct 22, 2008 | 3.006 | 3.078 | 2.641 | 2.834 | 18,345,060 | -0.41(-12.54%) |
Oct 21, 2008 | 3.408 | 3.514 | 3.227 | 3.240 | 11,328,917 | -0.37(-10.14%) |
Oct 20, 2008 | 3.423 | 3.606 | 3.357 | 3.606 | 13,222,906 | +0.34(+10.25%) |
Oct 17, 2008 | 3.128 | 3.565 | 2.935 | 3.271 | 0 | +0.13(+4.04%) |
Oct 16, 2008 | 2.946 | 3.210 | 2.636 | 3.144 | 24,617,846 | +0.35(+12.34%) |
Oct 15, 2008 | 3.423 | 3.423 | 2.778 | 2.798 | 18,693,508 | -0.92(-24.73%) |
Oct 14, 2008 | 4.266 | 4.484 | 3.519 | 3.717 | 25,531,252 | -0.06(-1.48%) |
Oct 13, 2008 | 3.408 | 3.814 | 3.199 | 3.773 | 21,133,502 | +0.74(+24.25%) |
Oct 10, 2008 | 2.722 | 3.199 | 2.544 | 3.037 | 43,155,444 | -0.09(-2.76%) |
Oct 09, 2008 | 3.662 | 3.748 | 3.057 | 3.123 | 21,117,384 | -0.23(-6.82%) |
Oct 08, 2008 | 3.128 | 3.596 | 3.078 | 3.352 | 27,060,512 | -0.16(-4.62%) |
Oct 07, 2008 | 4.098 | 4.418 | 3.458 | 3.514 | 22,006,608 | -0.58(-14.25%) |
Oct 06, 2008 | 4.327 | 4.627 | 3.448 | 4.098 | 21,819,924 | -0.53(-11.42%) |
Oct 03, 2008 | 4.936 | 5.175 | 4.545 | 4.627 | 0 | -0.11(-2.36%) |
Oct 02, 2008 | 5.312 | 5.368 | 4.672 | 4.738 | 13,267,988 | -0.80(-14.40%) |
Oct 01, 2008 | 5.652 | 5.652 | 5.277 | 5.536 | 12,640,301 | -0.10(-1.80%) |
Sep 30, 2008 | 5.449 | 5.708 | 5.373 | 5.637 | 15,886,212 | +0.51(+9.90%) |
Sep 29, 2008 | 5.998 | 6.018 | 4.936 | 5.129 | 24,032,642 | -1.23(-19.39%) |
Sep 26, 2008 | 6.389 | 6.541 | 6.211 | 6.363 | 0 | -0.35(-5.22%) |
Sep 25, 2008 | 6.566 | 6.800 | 6.465 | 6.714 | 10,101,897 | +0.33(+5.17%) |
Sep 24, 2008 | 6.582 | 6.602 | 6.318 | 6.384 | 13,517,023 | -0.08(-1.18%) |
Sep 23, 2008 | 6.988 | 7.125 | 6.445 | 6.460 | 15,936,632 | -0.69(-9.59%) |
Sep 22, 2008 | 7.313 | 7.445 | 7.029 | 7.145 | 15,454,124 | -0.08(-1.05%) |
Sep 19, 2008 | 6.963 | 8.633 | 6.805 | 7.222 | 0 | +0.82(+12.86%) |
Sep 18, 2008 | 6.257 | 6.536 | 5.708 | 6.399 | 19,674,138 | +0.34(+5.62%) |
Sep 17, 2008 | 6.658 | 6.658 | 5.972 | 6.059 | 20,715,484 | -0.77(-11.24%) |
Sep 16, 2008 | 6.247 | 6.891 | 6.216 | 6.825 | 20,425,846 | +0.26(+3.94%) |
Sep 15, 2008 | 6.815 | 7.029 | 6.516 | 6.566 | 16,265,518 | -0.75(-10.27%) |
Sep 12, 2008 | 7.074 | 7.450 | 7.029 | 7.318 | 18,536,070 | +0.28(+3.97%) |
Sep 11, 2008 | 6.577 | 7.135 | 6.450 | 7.039 | 19,624,136 | +0.15(+2.14%) |
Sep 10, 2008 | 6.663 | 7.049 | 6.450 | 6.891 | 21,398,612 | +0.30(+4.63%) |
Sep 09, 2008 | 7.140 | 7.206 | 6.561 | 6.587 | 20,226,358 | -0.88(-11.77%) |
Sep 08, 2008 | 8.100 | 8.100 | 7.364 | 7.465 | 14,620,818 | -0.24(-3.10%) |
Sep 05, 2008 | 7.536 | 7.770 | 7.272 | 7.704 | 0 | -0.12(-1.56%) |
Sep 04, 2008 | 8.400 | 8.461 | 7.735 | 7.826 | 21,945,736 | -0.81(-9.35%) |
Sep 03, 2008 | 8.816 | 8.994 | 8.324 | 8.633 | 18,733,882 | -0.40(-4.44%) |
Sep 02, 2008 | 9.207 | 9.304 | 8.811 | 9.035 | 10,666,116 | -0.47(-4.92%) |
Aug 29, 2008 | 9.558 | 9.776 | 9.431 | 9.502 | 0 | +0.04(+0.38%) |
Aug 28, 2008 | 9.598 | 9.675 | 9.334 | 9.466 | 8,129,677 | +0.16(+1.69%) |
Aug 27, 2008 | 9.202 | 9.395 | 9.177 | 9.309 | 7,051,806 | +0.22(+2.46%) |
Aug 26, 2008 | 8.994 | 9.146 | 8.964 | 9.085 | 5,791,305 | +0.06(+0.68%) |
Aug 25, 2008 | 9.334 | 9.436 | 8.913 | 9.024 | 5,948,649 | -0.24(-2.63%) |
Aug 22, 2008 | 9.614 | 9.614 | 9.085 | 9.268 | 0 | -0.15(-1.62%) |
Aug 21, 2008 | 9.380 | 9.553 | 9.207 | 9.421 | 14,142,724 | +0.27(+2.94%) |
Aug 20, 2008 | 8.984 | 9.304 | 8.892 | 9.151 | 14,376,371 | +0.44(+5.07%) |
Aug 19, 2008 | 8.303 | 8.826 | 8.303 | 8.710 | 8,235,565 | +0.18(+2.14%) |
Aug 18, 2008 | 8.806 | 8.948 | 8.410 | 8.527 | 7,477,909 | -0.18(-2.04%) |
Aug 15, 2008 | 8.900 | 8.970 | 8.578 | 8.704 | 0 | -0.28(-3.13%) |
Aug 14, 2008 | 9.111 | 9.212 | 8.905 | 8.985 | 8,924,864 | -0.01(-0.11%) |
Aug 13, 2008 | 8.523 | 9.056 | 8.523 | 8.996 | 13,416,764 | +0.26(+2.93%) |
Aug 12, 2008 | 8.739 | 8.885 | 8.593 | 8.739 | 14,899,831 | -0.32(-3.55%) |
Aug 11, 2008 | 9.398 | 9.423 | 8.845 | 9.061 | 21,145,704 | -0.56(-5.80%) |
Aug 08, 2008 | 9.699 | 9.764 | 9.453 | 9.619 | 11,754,199 | -0.39(-3.92%) |
Aug 07, 2008 | 10.09 | 10.15 | 9.800 | 10.01 | 13,643,664 | -0.25(-2.40%) |
Aug 06, 2008 | 10.43 | 10.62 | 10.12 | 10.26 | 13,970,182 | +0.10(+0.94%) |
Aug 05, 2008 | 9.991 | 10.29 | 9.855 | 10.16 | 11,569,924 | +0.10(+1.00%) |
Aug 04, 2008 | 10.36 | 10.44 | 9.935 | 10.06 | 12,664,724 | -0.53(-4.98%) |