Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.790 | 6.732 | 5.485 | 6.475 | 0 | +1.00(+18.26%) |
Oct 30, 2008 | 5.742 | 6.313 | 5.275 | 5.475 | 2,782,762 | +0.11(+2.13%) |
Oct 29, 2008 | 4.190 | 5.523 | 4.085 | 5.361 | 4,620,943 | +1.19(+28.54%) |
Oct 28, 2008 | 3.818 | 4.171 | 3.618 | 4.171 | 2,190,517 | +0.52(+14.36%) |
Oct 27, 2008 | 3.876 | 3.923 | 3.647 | 3.647 | 1,101,637 | -0.17(-4.49%) |
Oct 24, 2008 | 3.590 | 3.923 | 3.523 | 3.818 | 0 | -0.18(-4.52%) |
Oct 23, 2008 | 4.685 | 4.694 | 3.828 | 3.999 | 2,987,468 | -0.62(-13.40%) |
Oct 22, 2008 | 4.980 | 4.980 | 4.390 | 4.618 | 1,614,256 | -0.31(-6.37%) |
Oct 21, 2008 | 4.837 | 5.104 | 4.761 | 4.933 | 1,691,620 | +0.03(+0.58%) |
Oct 20, 2008 | 5.380 | 5.380 | 4.752 | 4.904 | 1,760,869 | -0.07(-1.34%) |
Oct 17, 2008 | 4.742 | 5.113 | 4.228 | 4.971 | 0 | +0.21(+4.40%) |
Oct 16, 2008 | 5.532 | 5.551 | 4.694 | 4.761 | 3,870,197 | -0.74(-13.49%) |
Oct 15, 2008 | 6.332 | 6.332 | 5.428 | 5.504 | 2,294,316 | -0.21(-3.67%) |
Oct 14, 2008 | 6.894 | 6.961 | 5.666 | 5.713 | 2,724,132 | -0.68(-10.58%) |
Oct 13, 2008 | 6.580 | 6.837 | 5.713 | 6.389 | 1,959,836 | +0.87(+15.69%) |
Oct 10, 2008 | 5.704 | 5.999 | 4.913 | 5.523 | 0 | -0.33(-5.69%) |
Oct 09, 2008 | 6.751 | 7.275 | 5.847 | 5.856 | 1,515,964 | -0.84(-12.52%) |
Oct 08, 2008 | 6.142 | 7.265 | 6.028 | 6.694 | 3,427,831 | +0.44(+7.00%) |
Oct 07, 2008 | 7.056 | 7.132 | 6.247 | 6.256 | 2,182,283 | -0.60(-8.75%) |
Oct 06, 2008 | 7.170 | 7.218 | 6.018 | 6.856 | 4,241,747 | -0.80(-10.45%) |
Oct 03, 2008 | 8.570 | 8.570 | 7.399 | 7.656 | 0 | -0.77(-9.15%) |
Oct 02, 2008 | 9.075 | 9.084 | 8.303 | 8.427 | 1,833,966 | -0.73(-8.00%) |
Oct 01, 2008 | 8.903 | 9.313 | 8.589 | 9.160 | 1,054,119 | +0.25(+2.78%) |
Sep 30, 2008 | 8.713 | 9.170 | 8.418 | 8.913 | 1,734,155 | +0.54(+6.48%) |
Sep 29, 2008 | 8.922 | 9.046 | 8.122 | 8.370 | 2,804,966 | -0.82(-8.91%) |
Sep 26, 2008 | 9.094 | 9.313 | 8.751 | 9.189 | 0 | -0.18(-1.93%) |
Sep 25, 2008 | 9.351 | 9.598 | 9.284 | 9.370 | 943,037 | +0.06(+0.61%) |
Sep 24, 2008 | 9.713 | 9.855 | 9.303 | 9.313 | 985,744 | -0.24(-2.49%) |
Sep 23, 2008 | 9.551 | 9.960 | 9.446 | 9.551 | 1,511,512 | -0.01(-0.10%) |
Sep 22, 2008 | 10.82 | 10.82 | 9.475 | 9.560 | 1,916,554 | -1.22(-11.31%) |
Sep 19, 2008 | 11.53 | 12.14 | 10.66 | 10.78 | 0 | -0.01(-0.09%) |
Sep 18, 2008 | 9.960 | 10.84 | 9.560 | 10.79 | 3,890,836 | +1.08(+11.08%) |
Sep 17, 2008 | 10.34 | 10.39 | 9.484 | 9.713 | 2,454,164 | -0.90(-8.44%) |
Sep 16, 2008 | 10.03 | 10.75 | 10.03 | 10.61 | 1,246,962 | +0.23(+2.20%) |
Sep 15, 2008 | 10.06 | 10.90 | 9.522 | 10.38 | 1,741,098 | -0.46(-4.22%) |
Sep 12, 2008 | 10.89 | 11.36 | 10.72 | 10.84 | 0 | -0.20(-1.81%) |
Sep 11, 2008 | 10.75 | 11.15 | 10.52 | 11.04 | 1,538,754 | +0.16(+1.49%) |
Sep 10, 2008 | 11.06 | 11.37 | 10.61 | 10.87 | 2,928,092 | -0.12(-1.12%) |
Sep 09, 2008 | 11.91 | 12.53 | 11.00 | 11.00 | 2,065,823 | -1.00(-8.33%) |
Sep 08, 2008 | 11.55 | 12.11 | 11.47 | 12.00 | 2,310,791 | +0.81(+7.23%) |
Sep 05, 2008 | 11.03 | 11.45 | 10.76 | 11.19 | 0 | -0.01(-0.08%) |
Sep 04, 2008 | 11.53 | 11.53 | 10.91 | 11.20 | 1,797,023 | -0.34(-2.97%) |
Sep 03, 2008 | 11.79 | 12.11 | 11.36 | 11.54 | 1,683,047 | -0.27(-2.26%) |
Sep 02, 2008 | 11.95 | 12.37 | 11.61 | 11.81 | 2,684,554 | +0.20(+1.72%) |
Aug 29, 2008 | 11.52 | 11.84 | 11.39 | 11.61 | 0 | +0.03(+0.25%) |
Aug 28, 2008 | 11.24 | 11.62 | 11.24 | 11.58 | 1,324,965 | +0.46(+4.11%) |
Aug 27, 2008 | 10.94 | 11.26 | 10.67 | 11.12 | 1,283,859 | +0.15(+1.39%) |
Aug 26, 2008 | 10.81 | 11.12 | 10.67 | 10.97 | 1,269,741 | +0.18(+1.68%) |
Aug 25, 2008 | 11.21 | 11.28 | 10.67 | 10.79 | 1,562,172 | -0.53(-4.71%) |
Aug 22, 2008 | 10.72 | 11.48 | 10.72 | 11.32 | 0 | +0.70(+6.54%) |
Aug 21, 2008 | 10.47 | 10.80 | 10.14 | 10.63 | 1,936,340 | +0.10(+1.00%) |
Aug 20, 2008 | 10.53 | 10.81 | 10.06 | 10.52 | 2,762,854 | -0.03(-0.27%) |
Aug 19, 2008 | 10.99 | 11.12 | 10.09 | 10.55 | 4,800,625 | -0.62(-5.54%) |
Aug 18, 2008 | 12.99 | 12.99 | 11.07 | 11.17 | 3,722,172 | -1.70(-13.24%) |
Aug 15, 2008 | 13.23 | 13.23 | 12.49 | 12.87 | 0 | -0.14(-1.10%) |
Aug 14, 2008 | 12.61 | 13.18 | 12.51 | 13.02 | 5,206,992 | +0.34(+2.70%) |
Aug 13, 2008 | 13.35 | 13.63 | 12.50 | 12.67 | 3,223,541 | -0.70(-5.20%) |
Aug 12, 2008 | 13.40 | 13.84 | 13.22 | 13.37 | 3,532,479 | +0.03(+0.21%) |
Aug 11, 2008 | 13.31 | 14.21 | 13.11 | 13.34 | 3,557,789 | +0.13(+1.01%) |
Aug 08, 2008 | 12.33 | 13.27 | 12.33 | 13.21 | 2,375,287 | +0.74(+5.96%) |
Aug 07, 2008 | 13.17 | 13.62 | 12.31 | 12.46 | 3,562,462 | -1.11(-8.20%) |
Aug 06, 2008 | 13.36 | 13.65 | 13.02 | 13.58 | 3,983,844 | -0.05(-0.35%) |
Aug 05, 2008 | 11.81 | 13.78 | 11.81 | 13.63 | 9,324,851 | +1.99(+17.10%) |
Aug 04, 2008 | 11.53 | 11.89 | 11.14 | 11.64 | 4,781,924 | +0.20(+1.75%) |