Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.717 | 4.913 | 4.578 | 4.872 | 737,561 | +0.26(+5.68%) |
Oct 30, 2008 | 4.144 | 4.651 | 4.078 | 4.610 | 764,978 | +0.59(+14.66%) |
Oct 29, 2008 | 4.094 | 4.365 | 3.980 | 4.021 | 1,378,565 | -0.05(-1.21%) |
Oct 28, 2008 | 4.152 | 4.258 | 3.939 | 4.070 | 786,405 | +0.00(+0.00%) |
Oct 27, 2008 | 4.176 | 4.504 | 4.070 | 4.070 | 591,526 | -0.23(-5.33%) |
Oct 24, 2008 | 4.365 | 4.422 | 4.111 | 4.299 | 1,106,555 | -0.29(-6.25%) |
Oct 23, 2008 | 4.840 | 4.881 | 4.504 | 4.586 | 772,697 | -0.20(-4.11%) |
Oct 22, 2008 | 5.036 | 5.184 | 4.717 | 4.782 | 1,044,815 | -0.12(-2.50%) |
Oct 21, 2008 | 5.143 | 5.241 | 4.848 | 4.905 | 760,442 | -0.34(-6.41%) |
Oct 20, 2008 | 5.306 | 5.437 | 5.184 | 5.241 | 584,191 | -0.02(-0.47%) |
Oct 17, 2008 | 5.134 | 5.437 | 4.823 | 5.265 | 1,313,029 | -0.05(-0.92%) |
Oct 16, 2008 | 5.544 | 5.847 | 5.159 | 5.315 | 1,799,394 | -0.19(-3.42%) |
Oct 15, 2008 | 6.101 | 6.101 | 5.413 | 5.503 | 1,083,336 | -0.60(-9.80%) |
Oct 14, 2008 | 7.861 | 7.861 | 5.528 | 6.101 | 2,466,828 | -2.09(-25.50%) |
Oct 13, 2008 | 8.189 | 8.254 | 8.058 | 8.189 | 289,781 | +0.38(+4.93%) |
Oct 10, 2008 | 7.329 | 7.951 | 7.116 | 7.804 | 1,145,496 | +0.11(+1.49%) |
Oct 09, 2008 | 7.976 | 8.173 | 7.640 | 7.689 | 521,672 | -0.31(-3.89%) |
Oct 08, 2008 | 7.837 | 8.312 | 7.837 | 8.001 | 592,392 | +0.02(+0.21%) |
Oct 07, 2008 | 8.336 | 8.500 | 7.902 | 7.984 | 576,984 | -0.31(-3.75%) |
Oct 06, 2008 | 8.557 | 8.656 | 8.107 | 8.295 | 1,211,442 | -0.49(-5.59%) |
Oct 03, 2008 | 9.393 | 9.450 | 8.787 | 8.787 | 311,782 | -0.48(-5.21%) |
Oct 02, 2008 | 9.835 | 9.835 | 9.245 | 9.270 | 314,237 | -0.53(-5.43%) |
Oct 01, 2008 | 9.851 | 9.884 | 9.606 | 9.802 | 350,240 | -0.14(-1.40%) |
Sep 30, 2008 | 9.663 | 9.966 | 9.294 | 9.941 | 519,906 | +0.55(+5.84%) |
Sep 29, 2008 | 9.909 | 10.05 | 9.247 | 9.393 | 526,490 | -0.68(-6.75%) |
Sep 26, 2008 | 9.835 | 10.26 | 9.810 | 10.07 | 0 | +0.03(+0.33%) |
Sep 25, 2008 | 10.02 | 10.20 | 10.01 | 10.04 | 328,404 | +0.04(+0.41%) |
Sep 24, 2008 | 10.39 | 10.44 | 9.982 | 9.999 | 200,084 | -0.36(-3.48%) |
Sep 23, 2008 | 10.38 | 10.62 | 10.29 | 10.36 | 331,761 | +0.05(+0.48%) |
Sep 22, 2008 | 10.92 | 10.92 | 10.24 | 10.31 | 533,845 | -0.64(-5.83%) |
Sep 19, 2008 | 11.03 | 11.22 | 10.81 | 10.95 | 0 | +0.44(+4.21%) |
Sep 18, 2008 | 10.54 | 10.54 | 9.909 | 10.51 | 772,325 | +0.20(+1.91%) |
Sep 17, 2008 | 10.77 | 10.81 | 10.31 | 10.31 | 602,597 | -0.63(-5.76%) |
Sep 16, 2008 | 10.41 | 11.05 | 10.33 | 10.94 | 541,600 | +0.26(+2.45%) |
Sep 15, 2008 | 10.58 | 10.97 | 10.47 | 10.68 | 804,946 | -0.08(-0.76%) |
Sep 12, 2008 | 10.83 | 10.93 | 10.60 | 10.76 | 751,326 | -0.29(-2.59%) |
Sep 11, 2008 | 10.54 | 11.32 | 10.54 | 11.05 | 660,108 | +0.11(+1.05%) |
Sep 10, 2008 | 11.05 | 11.20 | 10.87 | 10.93 | 643,305 | +0.09(+0.83%) |
Sep 09, 2008 | 10.98 | 11.12 | 10.84 | 10.84 | 938,108 | -0.21(-1.93%) |
Sep 08, 2008 | 11.07 | 11.30 | 10.97 | 11.06 | 743,499 | +0.32(+2.98%) |
Sep 05, 2008 | 10.63 | 10.83 | 10.40 | 10.74 | 0 | +0.03(+0.31%) |
Sep 04, 2008 | 10.87 | 10.93 | 10.61 | 10.70 | 334,892 | -0.29(-2.68%) |
Sep 03, 2008 | 10.99 | 11.11 | 10.87 | 11.00 | 481,551 | -0.04(-0.37%) |
Sep 02, 2008 | 11.37 | 11.63 | 11.01 | 11.04 | 545,534 | +0.07(+0.60%) |
Aug 29, 2008 | 11.10 | 11.19 | 10.92 | 10.97 | 267,400 | -0.17(-1.54%) |
Aug 28, 2008 | 10.90 | 11.15 | 10.80 | 11.15 | 371,182 | +0.25(+2.25%) |
Aug 27, 2008 | 10.94 | 11.00 | 10.83 | 10.90 | 338,237 | -0.08(-0.74%) |
Aug 26, 2008 | 10.99 | 11.24 | 10.70 | 10.98 | 470,416 | +0.00(+0.00%) |
Aug 25, 2008 | 11.14 | 11.35 | 10.88 | 10.98 | 467,539 | -0.24(-2.12%) |
Aug 22, 2008 | 10.81 | 11.24 | 10.80 | 11.22 | 537,550 | +0.57(+5.38%) |
Aug 21, 2008 | 10.68 | 10.89 | 10.56 | 10.65 | 371,457 | -0.16(-1.52%) |
Aug 20, 2008 | 10.93 | 11.06 | 10.67 | 10.81 | 393,815 | -0.09(-0.83%) |
Aug 19, 2008 | 11.19 | 11.35 | 10.78 | 10.90 | 428,162 | -0.37(-3.27%) |
Aug 18, 2008 | 11.48 | 11.56 | 11.19 | 11.27 | 552,651 | -0.18(-1.57%) |
Aug 15, 2008 | 11.29 | 11.57 | 11.23 | 11.45 | 0 | +0.20(+1.75%) |
Aug 14, 2008 | 10.89 | 11.33 | 10.87 | 11.25 | 352,021 | +0.25(+2.31%) |
Aug 13, 2008 | 11.10 | 11.12 | 10.78 | 11.00 | 504,981 | -0.14(-1.25%) |
Aug 12, 2008 | 11.08 | 11.22 | 10.96 | 11.14 | 629,418 | -0.09(-0.80%) |
Aug 11, 2008 | 11.06 | 11.62 | 10.89 | 11.23 | 735,858 | +0.15(+1.33%) |
Aug 08, 2008 | 10.72 | 11.17 | 10.72 | 11.08 | 489,090 | +0.35(+3.28%) |
Aug 07, 2008 | 10.81 | 10.92 | 10.52 | 10.73 | 552,004 | -0.29(-2.67%) |
Aug 06, 2008 | 10.96 | 11.11 | 10.67 | 11.02 | 510,151 | +0.05(+0.45%) |
Aug 05, 2008 | 10.61 | 11.19 | 10.61 | 10.97 | 900,829 | +0.47(+4.52%) |
Aug 04, 2008 | 10.55 | 10.69 | 10.16 | 10.50 | 610,708 | -0.10(-0.93%) |