Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.703 | 4.899 | 4.565 | 4.859 | 739,674 | +0.26(+5.68%) |
Oct 30, 2008 | 4.132 | 4.638 | 4.066 | 4.597 | 767,169 | +0.59(+14.66%) |
Oct 29, 2008 | 4.083 | 4.352 | 3.968 | 4.009 | 1,382,513 | -0.05(-1.21%) |
Oct 28, 2008 | 4.140 | 4.246 | 3.928 | 4.058 | 788,658 | +0.00(+0.00%) |
Oct 27, 2008 | 4.164 | 4.491 | 4.058 | 4.058 | 593,221 | -0.23(-5.33%) |
Oct 24, 2008 | 4.352 | 4.409 | 4.099 | 4.287 | 1,109,724 | -0.29(-6.25%) |
Oct 23, 2008 | 4.826 | 4.867 | 4.491 | 4.573 | 774,910 | -0.20(-4.11%) |
Oct 22, 2008 | 5.022 | 5.169 | 4.703 | 4.769 | 1,047,808 | -0.12(-2.50%) |
Oct 21, 2008 | 5.128 | 5.226 | 4.834 | 4.891 | 762,620 | -0.33(-6.41%) |
Oct 20, 2008 | 5.291 | 5.422 | 5.169 | 5.226 | 585,864 | -0.02(-0.47%) |
Oct 17, 2008 | 5.120 | 5.422 | 4.809 | 5.250 | 1,316,789 | -0.05(-0.92%) |
Oct 16, 2008 | 5.528 | 5.830 | 5.144 | 5.299 | 1,804,548 | -0.19(-3.42%) |
Oct 15, 2008 | 6.083 | 6.083 | 5.397 | 5.487 | 1,086,438 | -0.60(-9.80%) |
Oct 14, 2008 | 7.839 | 7.839 | 5.512 | 6.083 | 2,473,893 | -2.08(-25.50%) |
Oct 13, 2008 | 8.166 | 8.231 | 8.035 | 8.166 | 290,611 | +0.38(+4.93%) |
Oct 10, 2008 | 7.308 | 7.929 | 7.096 | 7.782 | 1,148,777 | +0.11(+1.49%) |
Oct 09, 2008 | 7.953 | 8.149 | 7.618 | 7.667 | 523,166 | -0.31(-3.89%) |
Oct 08, 2008 | 7.814 | 8.288 | 7.814 | 7.978 | 594,089 | +0.02(+0.21%) |
Oct 07, 2008 | 8.313 | 8.476 | 7.880 | 7.961 | 578,636 | -0.31(-3.75%) |
Oct 06, 2008 | 8.533 | 8.631 | 8.084 | 8.272 | 1,214,911 | -0.49(-5.59%) |
Oct 03, 2008 | 9.366 | 9.423 | 8.762 | 8.762 | 312,674 | -0.48(-5.21%) |
Oct 02, 2008 | 9.807 | 9.807 | 9.219 | 9.243 | 315,137 | -0.53(-5.43%) |
Oct 01, 2008 | 9.823 | 9.856 | 9.578 | 9.774 | 351,243 | -0.14(-1.40%) |
Sep 30, 2008 | 9.635 | 9.937 | 9.268 | 9.913 | 521,395 | +0.55(+5.84%) |
Sep 29, 2008 | 9.880 | 10.02 | 9.220 | 9.366 | 527,998 | -0.68(-6.75%) |
Sep 26, 2008 | 9.807 | 10.23 | 9.782 | 10.04 | 0 | +0.03(+0.33%) |
Sep 25, 2008 | 9.995 | 10.17 | 9.978 | 10.01 | 329,345 | +0.04(+0.41%) |
Sep 24, 2008 | 10.36 | 10.41 | 9.954 | 9.970 | 200,657 | -0.36(-3.48%) |
Sep 23, 2008 | 10.35 | 10.59 | 10.26 | 10.33 | 332,711 | +0.05(+0.48%) |
Sep 22, 2008 | 10.88 | 10.88 | 10.22 | 10.28 | 535,374 | -0.64(-5.83%) |
Sep 19, 2008 | 11.00 | 11.19 | 10.78 | 10.92 | 0 | +0.44(+4.21%) |
Sep 18, 2008 | 10.51 | 10.51 | 9.880 | 10.48 | 774,537 | +0.20(+1.91%) |
Sep 17, 2008 | 10.74 | 10.78 | 10.28 | 10.28 | 604,323 | -0.63(-5.76%) |
Sep 16, 2008 | 10.38 | 11.02 | 10.30 | 10.91 | 543,152 | +0.26(+2.45%) |
Sep 15, 2008 | 10.55 | 10.94 | 10.44 | 10.65 | 807,252 | -0.08(-0.76%) |
Sep 12, 2008 | 10.80 | 10.90 | 10.57 | 10.73 | 753,478 | -0.29(-2.59%) |
Sep 11, 2008 | 10.51 | 11.28 | 10.51 | 11.02 | 661,999 | +0.11(+1.05%) |
Sep 10, 2008 | 11.02 | 11.17 | 10.84 | 10.90 | 645,147 | +0.09(+0.83%) |
Sep 09, 2008 | 10.95 | 11.09 | 10.81 | 10.81 | 940,795 | -0.21(-1.93%) |
Sep 08, 2008 | 11.04 | 11.27 | 10.94 | 11.02 | 745,628 | +0.32(+2.98%) |
Sep 05, 2008 | 10.60 | 10.79 | 10.37 | 10.71 | 0 | +0.03(+0.31%) |
Sep 04, 2008 | 10.84 | 10.90 | 10.58 | 10.67 | 335,851 | -0.29(-2.68%) |
Sep 03, 2008 | 10.96 | 11.08 | 10.84 | 10.97 | 482,930 | -0.04(-0.37%) |
Sep 02, 2008 | 11.34 | 11.60 | 10.97 | 11.01 | 547,096 | +0.07(+0.60%) |
Aug 29, 2008 | 11.07 | 11.16 | 10.88 | 10.94 | 268,165 | -0.17(-1.54%) |
Aug 28, 2008 | 10.87 | 11.12 | 10.77 | 11.11 | 372,246 | +0.25(+2.25%) |
Aug 27, 2008 | 10.91 | 10.97 | 10.80 | 10.87 | 339,205 | -0.08(-0.75%) |
Aug 26, 2008 | 10.96 | 11.21 | 10.67 | 10.95 | 471,764 | +0.00(+0.00%) |
Aug 25, 2008 | 11.11 | 11.32 | 10.85 | 10.95 | 468,878 | -0.24(-2.12%) |
Aug 22, 2008 | 10.78 | 11.20 | 10.77 | 11.19 | 539,089 | +0.57(+5.38%) |
Aug 21, 2008 | 10.65 | 10.86 | 10.53 | 10.62 | 372,521 | -0.16(-1.52%) |
Aug 20, 2008 | 10.90 | 11.02 | 10.64 | 10.78 | 394,943 | -0.09(-0.83%) |
Aug 19, 2008 | 11.16 | 11.32 | 10.75 | 10.87 | 429,388 | -0.37(-3.27%) |
Aug 18, 2008 | 11.45 | 11.53 | 11.15 | 11.24 | 554,233 | -0.18(-1.57%) |
Aug 15, 2008 | 11.26 | 11.54 | 11.20 | 11.42 | 0 | +0.20(+1.75%) |
Aug 14, 2008 | 10.86 | 11.30 | 10.84 | 11.22 | 353,029 | +0.25(+2.31%) |
Aug 13, 2008 | 11.06 | 11.09 | 10.75 | 10.97 | 506,428 | -0.14(-1.25%) |
Aug 12, 2008 | 11.05 | 11.19 | 10.93 | 11.11 | 631,220 | -0.09(-0.80%) |
Aug 11, 2008 | 11.02 | 11.59 | 10.86 | 11.20 | 737,965 | +0.15(+1.33%) |
Aug 08, 2008 | 10.69 | 11.14 | 10.69 | 11.05 | 490,491 | +0.35(+3.28%) |
Aug 07, 2008 | 10.78 | 10.89 | 10.49 | 10.70 | 553,584 | -0.29(-2.67%) |
Aug 06, 2008 | 10.93 | 11.08 | 10.64 | 10.99 | 511,612 | +0.05(+0.45%) |
Aug 05, 2008 | 10.58 | 11.15 | 10.58 | 10.94 | 903,409 | +0.47(+4.52%) |
Aug 04, 2008 | 10.52 | 10.66 | 10.13 | 10.47 | 612,457 | -0.10(-0.93%) |