Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.950 | 3.970 | 3.740 | 3.900 | 151,826 | -0.05(-1.27%) |
Oct 30, 2008 | 3.810 | 3.980 | 3.750 | 3.950 | 258,271 | +0.27(+7.34%) |
Oct 29, 2008 | 3.660 | 3.750 | 3.540 | 3.680 | 134,826 | +0.03(+0.82%) |
Oct 28, 2008 | 3.700 | 3.700 | 3.500 | 3.650 | 207,115 | +0.15(+4.29%) |
Oct 27, 2008 | 3.300 | 3.610 | 3.110 | 3.500 | 254,391 | +0.12(+3.55%) |
Oct 24, 2008 | 3.700 | 3.710 | 3.380 | 3.380 | 324,281 | -0.52(-13.33%) |
Oct 23, 2008 | 4.040 | 4.040 | 3.850 | 3.900 | 415,580 | -0.10(-2.50%) |
Oct 22, 2008 | 4.000 | 4.200 | 3.790 | 4.000 | 601,397 | -0.04(-0.99%) |
Oct 21, 2008 | 3.970 | 4.220 | 3.650 | 4.040 | 377,406 | +0.09(+2.28%) |
Oct 20, 2008 | 3.570 | 3.950 | 3.490 | 3.950 | 409,105 | +0.55(+16.18%) |
Oct 17, 2008 | 3.240 | 3.940 | 3.170 | 3.400 | 362,851 | +0.39(+12.96%) |
Oct 16, 2008 | 3.210 | 3.370 | 2.910 | 3.010 | 418,345 | -0.19(-5.94%) |
Oct 15, 2008 | 3.250 | 3.430 | 3.000 | 3.200 | 1,177,512 | -0.07(-2.14%) |
Oct 14, 2008 | 5.990 | 5.990 | 3.110 | 3.270 | 494,125 | -0.28(-7.89%) |
Oct 10, 2008 | 3.850 | 3.850 | 2.750 | 3.550 | 2,696,441 | -1.91(-34.98%) |
Oct 09, 2008 | 5.470 | 6.690 | 5.460 | 5.460 | 125,377 | -0.32(-5.54%) |
Oct 08, 2008 | 5.100 | 5.820 | 5.100 | 5.780 | 468,694 | +0.08(+1.40%) |
Oct 07, 2008 | 6.000 | 6.090 | 5.700 | 5.700 | 178,326 | +0.04(+0.71%) |
Oct 06, 2008 | 6.230 | 6.230 | 5.380 | 5.660 | 909,659 | -1.21(-17.61%) |
Oct 03, 2008 | 7.730 | 7.870 | 6.790 | 6.870 | 265,332 | -0.85(-11.01%) |
Oct 02, 2008 | 8.110 | 8.300 | 7.610 | 7.720 | 362,853 | -0.49(-5.97%) |
Oct 01, 2008 | 8.210 | 8.210 | 7.750 | 8.210 | 160,702 | -0.02(-0.24%) |
Sep 30, 2008 | 8.050 | 9.010 | 8.050 | 8.230 | 325,098 | +0.25(+3.13%) |
Sep 29, 2008 | 8.980 | 8.980 | 6.000 | 7.980 | 1,014,351 | -1.42(-15.11%) |
Sep 26, 2008 | 9.880 | 9.880 | 8.500 | 9.400 | 667,806 | -0.72(-7.11%) |
Sep 25, 2008 | 10.20 | 10.55 | 10.00 | 10.12 | 260,907 | -0.04(-0.39%) |
Sep 24, 2008 | 10.75 | 11.05 | 10.12 | 10.16 | 211,033 | -0.64(-5.93%) |
Sep 23, 2008 | 10.92 | 10.99 | 10.60 | 10.80 | 51,128 | -0.20(-1.82%) |
Sep 22, 2008 | 10.94 | 11.00 | 10.54 | 11.00 | 216,951 | +0.00(+0.00%) |
Sep 19, 2008 | 11.00 | 11.30 | 10.85 | 11.00 | 318,441 | +0.05(+0.46%) |
Sep 18, 2008 | 10.61 | 11.55 | 10.61 | 10.95 | 111,745 | +0.00(+0.00%) |
Sep 17, 2008 | 10.87 | 11.35 | 10.57 | 10.95 | 391,117 | -0.05(-0.45%) |
Sep 16, 2008 | 11.40 | 11.60 | 10.76 | 11.00 | 446,480 | -0.85(-7.17%) |
Sep 15, 2008 | 11.90 | 12.03 | 11.52 | 11.85 | 89,678 | -0.25(-2.07%) |
Sep 12, 2008 | 12.11 | 12.15 | 11.92 | 12.10 | 68,784 | -0.19(-1.55%) |
Sep 11, 2008 | 12.11 | 12.42 | 12.03 | 12.29 | 123,854 | -0.18(-1.44%) |
Sep 10, 2008 | 12.53 | 12.60 | 12.15 | 12.47 | 264,460 | -0.08(-0.64%) |
Sep 09, 2008 | 12.85 | 12.87 | 12.30 | 12.55 | 234,555 | -0.61(-4.64%) |
Sep 08, 2008 | 12.57 | 13.20 | 12.57 | 13.16 | 176,049 | +0.42(+3.30%) |
Sep 05, 2008 | 12.03 | 12.95 | 11.85 | 12.74 | 107,574 | +0.39(+3.16%) |
Sep 04, 2008 | 12.62 | 13.00 | 12.21 | 12.35 | 297,873 | -0.54(-4.19%) |
Sep 03, 2008 | 13.45 | 13.46 | 12.50 | 12.89 | 165,627 | -0.61(-4.52%) |
Sep 02, 2008 | 13.33 | 13.83 | 13.27 | 13.50 | 174,707 | +0.20(+1.50%) |
Aug 29, 2008 | 13.10 | 13.30 | 12.80 | 13.30 | 56,344 | +0.26(+1.99%) |
Aug 28, 2008 | 12.99 | 13.20 | 12.79 | 13.04 | 38,025 | +0.21(+1.64%) |
Aug 27, 2008 | 12.80 | 12.93 | 12.61 | 12.83 | 60,774 | +0.03(+0.23%) |
Aug 26, 2008 | 12.95 | 12.95 | 12.65 | 12.80 | 56,676 | -0.15(-1.16%) |
Aug 25, 2008 | 13.38 | 13.38 | 12.55 | 12.95 | 76,314 | -0.23(-1.75%) |
Aug 22, 2008 | 12.90 | 13.61 | 12.20 | 13.18 | 523,457 | +0.33(+2.57%) |
Aug 21, 2008 | 11.95 | 12.94 | 11.95 | 12.85 | 642,571 | +0.85(+7.08%) |
Aug 20, 2008 | 11.08 | 12.00 | 11.08 | 12.00 | 172,305 | +0.83(+7.43%) |
Aug 19, 2008 | 11.18 | 11.18 | 11.04 | 11.17 | 71,797 | +0.06(+0.54%) |
Aug 18, 2008 | 11.20 | 11.25 | 11.01 | 11.11 | 122,852 | -0.09(-0.80%) |
Aug 15, 2008 | 11.02 | 11.25 | 11.01 | 11.20 | 82,000 | +0.03(+0.27%) |
Aug 14, 2008 | 11.48 | 11.66 | 10.99 | 11.17 | 176,605 | -0.31(-2.70%) |
Aug 13, 2008 | 11.78 | 12.05 | 11.30 | 11.48 | 212,762 | -0.23(-1.96%) |
Aug 12, 2008 | 11.42 | 11.92 | 11.40 | 11.71 | 357,163 | -0.30(-2.50%) |
Aug 11, 2008 | 11.33 | 12.10 | 11.33 | 12.01 | 210,442 | +0.41(+3.53%) |
Aug 08, 2008 | 11.10 | 11.60 | 11.01 | 11.60 | 163,580 | +0.25(+2.20%) |
Aug 07, 2008 | 11.37 | 11.43 | 11.30 | 11.35 | 87,562 | +0.10(+0.89%) |
Aug 06, 2008 | 11.03 | 11.40 | 10.79 | 11.25 | 200,387 | +0.24(+2.18%) |
Aug 05, 2008 | 11.07 | 11.39 | 10.85 | 11.01 | 180,330 | -0.30(-2.65%) |
Aug 04, 2008 | 10.98 | 11.32 | 10.86 | 11.31 | 220,859 | +0.00(+0.00%) |