Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.070 | 3.380 | 2.910 | 3.250 | 722,721 | +0.26(+8.70%) |
Oct 30, 2008 | 2.990 | 3.410 | 2.650 | 2.990 | 2,448,201 | -0.01(-0.33%) |
Oct 29, 2008 | 2.300 | 3.160 | 2.120 | 3.000 | 994,052 | +0.70(+30.43%) |
Oct 28, 2008 | 2.110 | 2.320 | 2.050 | 2.300 | 635,136 | +0.25(+12.20%) |
Oct 27, 2008 | 2.000 | 2.170 | 2.000 | 2.050 | 481,092 | -0.05(-2.38%) |
Oct 24, 2008 | 1.950 | 2.130 | 1.750 | 2.100 | 1,770,765 | +0.10(+5.00%) |
Oct 23, 2008 | 2.900 | 2.940 | 1.950 | 2.000 | 2,140,980 | -0.84(-29.58%) |
Oct 22, 2008 | 3.160 | 3.340 | 2.830 | 2.840 | 507,000 | -0.51(-15.22%) |
Oct 21, 2008 | 3.760 | 3.810 | 3.250 | 3.350 | 540,193 | -0.50(-12.99%) |
Oct 20, 2008 | 3.860 | 4.060 | 3.840 | 3.850 | 465,394 | -0.07(-1.79%) |
Oct 17, 2008 | 4.010 | 4.150 | 3.920 | 3.920 | 370,991 | -0.30(-7.11%) |
Oct 16, 2008 | 4.150 | 4.310 | 3.920 | 4.220 | 673,882 | +0.13(+3.18%) |
Oct 15, 2008 | 4.950 | 4.950 | 4.090 | 4.090 | 491,307 | -0.76(-15.67%) |
Oct 14, 2008 | 5.040 | 5.100 | 4.650 | 4.850 | 692,406 | +0.03(+0.62%) |
Oct 13, 2008 | 5.360 | 5.600 | 4.720 | 4.820 | 634,025 | -0.33(-6.41%) |
Oct 10, 2008 | 5.600 | 6.230 | 4.660 | 5.150 | 1,278,610 | -1.13(-17.99%) |
Oct 09, 2008 | 7.610 | 7.950 | 5.310 | 6.280 | 1,138,602 | -1.30(-17.15%) |
Oct 08, 2008 | 7.460 | 8.100 | 7.440 | 7.580 | 586,183 | -0.16(-2.07%) |
Oct 07, 2008 | 8.750 | 8.750 | 7.580 | 7.740 | 710,396 | -0.63(-7.53%) |
Oct 06, 2008 | 8.670 | 8.790 | 8.130 | 8.370 | 383,469 | -0.58(-6.48%) |
Oct 03, 2008 | 9.400 | 9.500 | 8.610 | 8.950 | 0 | -0.29(-3.14%) |
Oct 02, 2008 | 10.85 | 11.05 | 8.970 | 9.240 | 598,763 | -1.68(-15.38%) |
Oct 01, 2008 | 11.35 | 11.44 | 10.87 | 10.92 | 213,906 | -0.60(-5.21%) |
Sep 30, 2008 | 11.30 | 11.63 | 10.83 | 11.52 | 322,429 | +0.22(+1.95%) |
Sep 29, 2008 | 12.26 | 12.54 | 11.26 | 11.30 | 329,362 | -1.16(-9.31%) |
Sep 26, 2008 | 12.30 | 12.61 | 12.18 | 12.46 | 0 | -0.07(-0.56%) |
Sep 25, 2008 | 12.60 | 12.84 | 12.40 | 12.53 | 262,615 | -0.01(-0.08%) |
Sep 24, 2008 | 12.40 | 12.78 | 12.25 | 12.54 | 202,513 | +0.20(+1.62%) |
Sep 23, 2008 | 12.75 | 12.99 | 12.33 | 12.34 | 300,202 | -0.41(-3.22%) |
Sep 22, 2008 | 13.53 | 13.91 | 12.74 | 12.75 | 252,776 | -0.96(-7.00%) |
Sep 19, 2008 | 14.02 | 14.22 | 13.36 | 13.71 | 0 | +0.71(+5.46%) |
Sep 18, 2008 | 12.32 | 13.21 | 11.98 | 13.00 | 782,392 | +0.99(+8.24%) |
Sep 17, 2008 | 12.85 | 12.85 | 11.82 | 12.01 | 333,789 | -1.06(-8.11%) |
Sep 16, 2008 | 12.60 | 13.07 | 12.37 | 13.07 | 292,232 | +0.15(+1.16%) |
Sep 15, 2008 | 12.95 | 13.18 | 12.74 | 12.92 | 246,806 | -0.36(-2.71%) |
Sep 12, 2008 | 13.50 | 13.76 | 13.16 | 13.28 | 310,516 | -0.32(-2.35%) |
Sep 11, 2008 | 13.25 | 13.61 | 12.79 | 13.60 | 394,286 | +0.15(+1.12%) |
Sep 10, 2008 | 13.49 | 13.74 | 13.11 | 13.45 | 401,615 | +0.28(+2.13%) |
Sep 09, 2008 | 13.34 | 14.00 | 13.17 | 13.17 | 496,556 | -0.30(-2.23%) |
Sep 08, 2008 | 13.34 | 13.59 | 13.13 | 13.47 | 370,988 | +0.52(+4.02%) |
Sep 05, 2008 | 12.88 | 13.15 | 12.43 | 12.95 | 0 | -0.02(-0.15%) |
Sep 04, 2008 | 13.16 | 13.29 | 12.77 | 12.97 | 449,810 | -0.31(-2.33%) |
Sep 03, 2008 | 12.66 | 13.40 | 12.45 | 13.28 | 388,440 | +0.64(+5.06%) |
Sep 02, 2008 | 12.58 | 13.10 | 12.35 | 12.64 | 310,922 | +0.50(+4.12%) |
Aug 29, 2008 | 12.45 | 12.56 | 12.09 | 12.14 | 122,831 | -0.36(-2.88%) |
Aug 28, 2008 | 12.18 | 12.51 | 11.95 | 12.50 | 124,613 | +0.34(+2.80%) |
Aug 27, 2008 | 11.87 | 12.34 | 11.77 | 12.16 | 182,250 | +0.27(+2.27%) |
Aug 26, 2008 | 12.00 | 12.31 | 11.65 | 11.89 | 148,041 | -0.01(-0.08%) |
Aug 25, 2008 | 12.14 | 12.22 | 11.73 | 11.90 | 218,060 | -0.28(-2.30%) |
Aug 22, 2008 | 11.88 | 12.34 | 11.67 | 12.18 | 530,701 | +0.32(+2.70%) |
Aug 21, 2008 | 12.32 | 12.36 | 11.71 | 11.86 | 385,145 | -0.57(-4.59%) |
Aug 20, 2008 | 12.70 | 12.92 | 12.30 | 12.43 | 481,395 | -0.19(-1.51%) |
Aug 19, 2008 | 12.99 | 13.06 | 12.49 | 12.62 | 244,979 | -0.42(-3.22%) |
Aug 18, 2008 | 13.16 | 13.28 | 12.91 | 13.04 | 285,262 | -0.09(-0.69%) |
Aug 15, 2008 | 13.38 | 13.58 | 12.91 | 13.13 | 0 | -0.05(-0.38%) |
Aug 14, 2008 | 12.23 | 13.30 | 12.23 | 13.18 | 258,391 | +0.42(+3.29%) |
Aug 13, 2008 | 12.68 | 13.12 | 12.53 | 12.76 | 331,665 | -0.01(-0.08%) |
Aug 12, 2008 | 12.93 | 13.18 | 12.65 | 12.77 | 505,946 | -0.19(-1.47%) |
Aug 11, 2008 | 12.24 | 13.25 | 12.15 | 12.96 | 661,083 | +0.74(+6.06%) |
Aug 08, 2008 | 10.93 | 12.30 | 10.93 | 12.22 | 742,117 | +1.39(+12.83%) |
Aug 07, 2008 | 11.70 | 11.71 | 10.83 | 10.83 | 689,216 | -0.87(-7.44%) |
Aug 06, 2008 | 11.44 | 11.79 | 10.87 | 11.70 | 462,240 | +0.30(+2.63%) |
Aug 05, 2008 | 11.02 | 11.58 | 10.98 | 11.40 | 456,638 | +0.57(+5.26%) |
Aug 04, 2008 | 10.22 | 10.99 | 9.950 | 10.83 | 870,570 | +0.69(+6.80%) |