Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.850 | 2.940 | 2.790 | 2.820 | 689,931 | -0.03(-1.05%) |
Oct 30, 2008 | 2.850 | 3.050 | 2.770 | 2.850 | 936,105 | +0.14(+5.17%) |
Oct 29, 2008 | 2.250 | 2.770 | 2.250 | 2.710 | 891,368 | +0.40(+17.32%) |
Oct 28, 2008 | 2.300 | 2.500 | 2.230 | 2.310 | 1,181,723 | +0.09(+4.05%) |
Oct 27, 2008 | 2.340 | 2.500 | 2.210 | 2.220 | 746,648 | -0.15(-6.33%) |
Oct 24, 2008 | 2.500 | 2.520 | 2.350 | 2.370 | 1,056,275 | -0.31(-11.57%) |
Oct 23, 2008 | 3.000 | 3.010 | 2.640 | 2.680 | 1,172,229 | -0.21(-7.27%) |
Oct 22, 2008 | 3.080 | 3.230 | 2.660 | 2.890 | 1,259,131 | -0.42(-12.69%) |
Oct 21, 2008 | 3.140 | 3.360 | 3.050 | 3.310 | 701,542 | +0.12(+3.76%) |
Oct 20, 2008 | 3.220 | 3.440 | 3.050 | 3.190 | 643,976 | +0.00(+0.00%) |
Oct 17, 2008 | 3.180 | 3.290 | 3.050 | 3.190 | 1,302,569 | -0.12(-3.63%) |
Oct 16, 2008 | 3.280 | 3.480 | 3.110 | 3.310 | 980,168 | +0.02(+0.61%) |
Oct 15, 2008 | 3.720 | 3.870 | 3.290 | 3.290 | 1,287,749 | -0.51(-13.42%) |
Oct 14, 2008 | 4.350 | 4.510 | 3.700 | 3.800 | 1,424,201 | -0.47(-11.01%) |
Oct 13, 2008 | 6.060 | 6.210 | 4.080 | 4.270 | 2,802,962 | -2.98(-41.10%) |
Oct 10, 2008 | 6.340 | 7.480 | 6.120 | 7.250 | 734,000 | +0.55(+8.21%) |
Oct 09, 2008 | 7.530 | 7.680 | 6.550 | 6.700 | 480,762 | -0.79(-10.55%) |
Oct 08, 2008 | 7.500 | 8.080 | 7.310 | 7.490 | 578,817 | -0.18(-2.35%) |
Oct 07, 2008 | 8.100 | 8.230 | 7.650 | 7.670 | 487,416 | -0.30(-3.76%) |
Oct 06, 2008 | 8.130 | 8.170 | 7.620 | 7.970 | 585,427 | -0.39(-4.67%) |
Oct 03, 2008 | 8.800 | 9.100 | 8.350 | 8.360 | 492,894 | -0.41(-4.68%) |
Oct 02, 2008 | 9.360 | 9.360 | 8.740 | 8.770 | 525,086 | -0.65(-6.90%) |
Oct 01, 2008 | 9.490 | 9.550 | 9.280 | 9.420 | 543,995 | -0.12(-1.26%) |
Sep 30, 2008 | 9.370 | 9.700 | 9.130 | 9.540 | 422,614 | +0.31(+3.36%) |
Sep 29, 2008 | 9.380 | 9.480 | 9.000 | 9.230 | 582,294 | -0.37(-3.85%) |
Sep 26, 2008 | 9.330 | 9.620 | 9.020 | 9.600 | 0 | -0.10(-1.03%) |
Sep 25, 2008 | 9.720 | 9.800 | 9.400 | 9.700 | 529,464 | +0.00(+0.00%) |
Sep 24, 2008 | 9.700 | 9.910 | 9.280 | 9.700 | 609,161 | +0.10(+1.04%) |
Sep 23, 2008 | 10.29 | 10.42 | 9.420 | 9.600 | 770,622 | -0.70(-6.80%) |
Sep 22, 2008 | 10.16 | 10.49 | 10.09 | 10.30 | 629,725 | +0.01(+0.10%) |
Sep 19, 2008 | 10.55 | 10.55 | 9.890 | 10.29 | 0 | +0.66(+6.85%) |
Sep 18, 2008 | 10.09 | 10.26 | 9.320 | 9.630 | 1,035,736 | -0.21(-2.13%) |
Sep 17, 2008 | 10.40 | 10.76 | 9.810 | 9.840 | 781,119 | -0.72(-6.82%) |
Sep 16, 2008 | 10.24 | 10.94 | 9.900 | 10.56 | 711,526 | +0.07(+0.67%) |
Sep 15, 2008 | 10.82 | 10.85 | 10.29 | 10.49 | 750,597 | -0.41(-3.76%) |
Sep 12, 2008 | 11.20 | 11.22 | 10.69 | 10.90 | 616,942 | -0.41(-3.63%) |
Sep 11, 2008 | 11.17 | 11.39 | 11.03 | 11.31 | 529,503 | -0.03(-0.26%) |
Sep 10, 2008 | 11.47 | 11.47 | 11.00 | 11.34 | 506,963 | +0.14(+1.25%) |
Sep 09, 2008 | 12.07 | 12.12 | 11.17 | 11.20 | 645,571 | -0.80(-6.67%) |
Sep 08, 2008 | 11.61 | 12.00 | 11.42 | 12.00 | 828,482 | +0.52(+4.53%) |
Sep 05, 2008 | 11.29 | 11.50 | 10.95 | 11.48 | 0 | +0.06(+0.53%) |
Sep 04, 2008 | 11.50 | 11.53 | 11.36 | 11.42 | 573,917 | -0.27(-2.31%) |
Sep 03, 2008 | 11.53 | 12.00 | 11.45 | 11.69 | 882,130 | +0.11(+0.95%) |
Sep 02, 2008 | 11.73 | 12.10 | 11.25 | 11.58 | 911,400 | -0.22(-1.86%) |
Aug 29, 2008 | 11.45 | 11.80 | 11.40 | 11.80 | 421,919 | +0.24(+2.08%) |
Aug 28, 2008 | 11.51 | 11.70 | 10.90 | 11.56 | 721,348 | +0.06(+0.52%) |
Aug 27, 2008 | 11.44 | 11.55 | 11.27 | 11.50 | 638,845 | +0.08(+0.70%) |
Aug 26, 2008 | 11.30 | 11.55 | 11.05 | 11.42 | 683,261 | +0.19(+1.69%) |
Aug 25, 2008 | 11.55 | 11.55 | 11.06 | 11.23 | 683,960 | -0.33(-2.85%) |
Aug 22, 2008 | 11.43 | 11.66 | 11.19 | 11.56 | 719,544 | +0.23(+2.03%) |
Aug 21, 2008 | 11.02 | 11.35 | 10.94 | 11.33 | 472,710 | +0.20(+1.80%) |
Aug 20, 2008 | 10.70 | 11.24 | 10.70 | 11.13 | 786,076 | +0.46(+4.31%) |
Aug 19, 2008 | 10.57 | 10.72 | 10.35 | 10.67 | 502,371 | +0.11(+1.04%) |
Aug 18, 2008 | 10.33 | 10.70 | 10.23 | 10.56 | 823,234 | +0.33(+3.23%) |
Aug 15, 2008 | 10.78 | 10.78 | 9.325 | 10.23 | 0 | +0.21(+2.10%) |
Aug 14, 2008 | 10.21 | 10.45 | 9.900 | 10.02 | 442,254 | -0.12(-1.18%) |
Aug 13, 2008 | 10.62 | 10.64 | 10.09 | 10.14 | 517,605 | -0.46(-4.34%) |
Aug 12, 2008 | 10.27 | 10.66 | 10.15 | 10.60 | 778,904 | +0.33(+3.21%) |
Aug 11, 2008 | 9.900 | 10.60 | 9.773 | 10.27 | 785,021 | +0.44(+4.48%) |
Aug 08, 2008 | 9.400 | 9.830 | 9.280 | 9.830 | 416,881 | +0.45(+4.80%) |
Aug 07, 2008 | 9.370 | 9.450 | 9.280 | 9.380 | 455,519 | -0.20(-2.09%) |
Aug 06, 2008 | 9.740 | 9.770 | 9.550 | 9.580 | 312,847 | -0.15(-1.54%) |
Aug 05, 2008 | 9.590 | 9.910 | 9.540 | 9.730 | 885,908 | +0.26(+2.75%) |
Aug 04, 2008 | 9.790 | 9.880 | 9.390 | 9.470 | 464,698 | -0.38(-3.86%) |