Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.250 | 6.700 | 6.150 | 6.160 | 335,308 | -0.24(-3.75%) |
Oct 30, 2008 | 6.750 | 6.900 | 6.300 | 6.400 | 14,912 | +0.60(+10.34%) |
Oct 29, 2008 | 5.800 | 6.200 | 5.800 | 5.800 | 53,645 | +0.05(+0.87%) |
Oct 28, 2008 | 5.500 | 5.750 | 5.200 | 5.750 | 27,596 | +0.10(+1.77%) |
Oct 27, 2008 | 5.200 | 5.650 | 5.200 | 5.650 | 15,720 | +0.35(+6.60%) |
Oct 24, 2008 | 5.300 | 5.640 | 5.200 | 5.300 | 34,420 | -0.35(-6.19%) |
Oct 23, 2008 | 5.650 | 6.250 | 5.650 | 5.650 | 37,445 | -0.64(-10.17%) |
Oct 22, 2008 | 6.290 | 6.600 | 6.050 | 6.290 | 37,421 | -0.38(-5.70%) |
Oct 21, 2008 | 6.670 | 7.200 | 6.650 | 6.670 | 97,066 | -0.23(-3.33%) |
Oct 20, 2008 | 6.900 | 7.150 | 6.750 | 6.900 | 17,676 | -0.08(-1.15%) |
Oct 17, 2008 | 6.980 | 7.400 | 6.750 | 6.980 | 63,624 | -0.32(-4.38%) |
Oct 16, 2008 | 7.300 | 8.000 | 7.150 | 7.300 | 39,115 | +0.05(+0.69%) |
Oct 15, 2008 | 7.250 | 8.200 | 7.250 | 7.250 | 17,729 | -0.90(-11.04%) |
Oct 14, 2008 | 9.450 | 9.100 | 8.150 | 8.150 | 32,351 | -1.30(-13.76%) |
Oct 13, 2008 | 9.450 | 9.450 | 8.670 | 9.450 | 41,544 | +1.65(+21.15%) |
Oct 10, 2008 | 7.800 | 8.410 | 7.200 | 7.800 | 30,340 | -0.25(-3.11%) |
Oct 09, 2008 | 8.050 | 9.000 | 8.000 | 8.050 | 42,684 | -0.25(-3.01%) |
Oct 08, 2008 | 8.300 | 8.900 | 8.050 | 8.300 | 135,037 | -0.55(-6.21%) |
Oct 07, 2008 | 8.750 | 9.750 | 8.850 | 8.850 | 49,709 | +0.10(+1.14%) |
Oct 06, 2008 | 8.750 | 9.450 | 8.000 | 8.750 | 35,160 | -0.95(-9.79%) |
Oct 03, 2008 | 9.700 | 10.00 | 9.600 | 9.700 | 15,730 | +0.11(+1.15%) |
Oct 02, 2008 | 9.590 | 10.30 | 9.500 | 9.590 | 28,776 | -0.76(-7.34%) |
Oct 01, 2008 | 10.35 | 10.35 | 10.00 | 10.35 | 116,955 | -0.55(-5.05%) |
Sep 30, 2008 | 10.90 | 10.90 | 10.07 | 10.90 | 13,521 | +0.90(+9.00%) |
Sep 29, 2008 | 11.05 | 10.50 | 10.00 | 10.00 | 18,264 | -1.05(-9.50%) |
Sep 26, 2008 | 11.05 | 11.50 | 10.95 | 11.05 | 91,022 | -0.20(-1.78%) |
Sep 25, 2008 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 11.25 | 11.75 | 11.25 | 11.25 | 31,627 | -0.40(-3.43%) |
Sep 23, 2008 | 11.89 | 12.10 | 11.58 | 11.65 | 21,815 | -0.24(-2.02%) |
Sep 22, 2008 | 11.89 | 12.60 | 11.89 | 11.89 | 26,256 | -0.31(-2.54%) |
Sep 19, 2008 | 12.20 | 12.70 | 11.89 | 12.20 | 20,187 | +0.95(+8.44%) |
Sep 18, 2008 | 11.25 | 11.45 | 10.95 | 11.25 | 53,365 | +0.73(+6.94%) |
Sep 17, 2008 | 10.52 | 11.00 | 10.25 | 10.52 | 22,613 | -0.45(-4.10%) |
Sep 16, 2008 | 10.97 | 11.20 | 10.75 | 10.97 | 25,150 | +0.02(+0.18%) |
Sep 15, 2008 | 10.95 | 11.35 | 10.78 | 10.95 | 12,419 | -0.50(-4.37%) |
Sep 12, 2008 | 11.45 | 11.60 | 11.30 | 11.45 | 33,007 | +0.10(+0.88%) |
Sep 11, 2008 | 11.35 | 11.37 | 10.85 | 11.35 | 51,460 | +0.05(+0.44%) |
Sep 10, 2008 | 11.30 | 11.50 | 11.15 | 11.30 | 26,983 | -0.05(-0.44%) |
Sep 09, 2008 | 11.35 | 11.75 | 11.10 | 11.35 | 1,057,527 | -0.20(-1.73%) |
Sep 08, 2008 | 11.55 | 11.95 | 11.55 | 11.55 | 516,219 | -0.20(-1.70%) |
Sep 05, 2008 | 11.75 | 11.85 | 11.41 | 11.75 | 30,950 | +0.06(+0.51%) |
Sep 04, 2008 | 11.69 | 12.10 | 11.56 | 11.69 | 8,143 | -0.66(-5.34%) |
Sep 03, 2008 | 12.35 | 12.75 | 12.35 | 12.35 | 33,924 | -0.45(-3.52%) |
Sep 02, 2008 | 12.80 | 12.96 | 12.60 | 12.80 | 19,763 | +0.25(+1.99%) |
Aug 29, 2008 | 12.55 | 12.70 | 12.40 | 12.55 | 19,438 | -0.20(-1.57%) |
Aug 28, 2008 | 12.55 | 13.00 | 12.50 | 12.75 | 11,936 | +0.20(+1.59%) |
Aug 27, 2008 | 12.55 | 12.55 | 12.15 | 12.55 | 34,284 | +0.05(+0.40%) |
Aug 26, 2008 | 12.50 | 12.60 | 12.15 | 12.50 | 30,286 | +0.26(+2.12%) |
Aug 25, 2008 | 12.24 | 12.75 | 12.20 | 12.24 | 10,695 | -0.41(-3.24%) |
Aug 22, 2008 | 12.65 | 12.76 | 12.45 | 12.65 | 26,265 | +0.25(+2.02%) |
Aug 21, 2008 | 12.40 | 12.50 | 12.25 | 12.40 | 494,755 | +0.10(+0.81%) |
Aug 20, 2008 | 12.30 | 12.40 | 12.10 | 12.30 | 63,384 | +0.35(+2.93%) |
Aug 19, 2008 | 12.75 | 12.40 | 11.93 | 11.95 | 52,300 | -0.80(-6.27%) |
Aug 18, 2008 | 12.75 | 12.90 | 12.38 | 12.75 | 5,296 | +0.05(+0.39%) |
Aug 15, 2008 | 12.70 | 12.90 | 12.58 | 12.70 | 18,330 | +0.05(+0.40%) |
Aug 14, 2008 | 12.65 | 12.80 | 12.50 | 12.65 | 21,272 | +0.05(+0.40%) |
Aug 13, 2008 | 12.60 | 12.85 | 12.50 | 12.60 | 40,708 | -0.39(-3.00%) |
Aug 12, 2008 | 13.45 | 13.35 | 12.95 | 12.99 | 23,005 | -0.46(-3.42%) |
Aug 11, 2008 | 13.45 | 13.74 | 13.40 | 13.45 | 10,893 | +0.20(+1.51%) |
Aug 08, 2008 | 13.25 | 13.40 | 13.05 | 13.25 | 28,186 | -0.43(-3.14%) |
Aug 07, 2008 | 13.68 | 13.85 | 13.50 | 13.68 | 19,738 | -0.09(-0.65%) |
Aug 06, 2008 | 13.77 | 13.77 | 13.40 | 13.77 | 25,849 | +0.54(+4.08%) |
Aug 05, 2008 | 13.23 | 13.23 | 12.70 | 13.23 | 32,671 | +0.58(+4.58%) |
Aug 04, 2008 | 12.65 | 12.90 | 12.60 | 12.65 | 60,350 | -0.15(-1.17%) |