Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.580 | 4.924 | 4.410 | 4.822 | 8,050,795 | +0.26(+5.68%) |
Oct 30, 2008 | 4.439 | 4.569 | 4.263 | 4.563 | 5,340,146 | +0.37(+8.95%) |
Oct 29, 2008 | 4.047 | 4.493 | 3.962 | 4.188 | 6,877,225 | +0.15(+3.66%) |
Oct 28, 2008 | 3.648 | 4.062 | 3.367 | 4.040 | 5,466,277 | +0.60(+17.59%) |
Oct 27, 2008 | 3.627 | 3.862 | 3.430 | 3.436 | 3,567,441 | -0.38(-9.86%) |
Oct 24, 2008 | 3.405 | 3.953 | 3.257 | 3.812 | 7,068,792 | -0.24(-5.92%) |
Oct 23, 2008 | 4.310 | 4.369 | 3.654 | 4.051 | 7,195,571 | -0.24(-5.56%) |
Oct 22, 2008 | 4.553 | 4.612 | 4.051 | 4.290 | 5,788,791 | -0.54(-11.26%) |
Oct 21, 2008 | 4.981 | 5.125 | 4.798 | 4.834 | 4,046,996 | -0.35(-6.67%) |
Oct 20, 2008 | 4.823 | 5.179 | 4.696 | 5.179 | 4,265,880 | +0.54(+11.64%) |
Oct 17, 2008 | 4.409 | 5.117 | 4.391 | 4.639 | 6,245,372 | -0.05(-1.08%) |
Oct 16, 2008 | 4.498 | 4.766 | 3.953 | 4.690 | 7,554,749 | +0.26(+5.84%) |
Oct 15, 2008 | 5.322 | 5.372 | 4.422 | 4.431 | 5,343,312 | -0.99(-18.21%) |
Oct 14, 2008 | 6.196 | 6.196 | 5.138 | 5.418 | 8,104,083 | -0.46(-7.84%) |
Oct 13, 2008 | 5.248 | 5.878 | 5.030 | 5.878 | 8,327,864 | +1.19(+25.42%) |
Oct 10, 2008 | 4.305 | 4.963 | 3.980 | 4.687 | 7,294,259 | +0.10(+2.08%) |
Oct 09, 2008 | 5.708 | 5.780 | 4.591 | 4.591 | 3,991,991 | -0.89(-16.23%) |
Oct 08, 2008 | 5.268 | 5.859 | 5.163 | 5.481 | 8,181,333 | -0.08(-1.40%) |
Oct 07, 2008 | 6.519 | 6.587 | 5.559 | 5.559 | 3,643,280 | -0.76(-11.97%) |
Oct 06, 2008 | 6.576 | 6.639 | 5.619 | 6.315 | 4,866,941 | -0.60(-8.62%) |
Oct 03, 2008 | 7.450 | 7.682 | 6.897 | 6.911 | 5,182,065 | -0.40(-5.48%) |
Oct 02, 2008 | 8.179 | 8.179 | 7.270 | 7.311 | 3,085,896 | -0.99(-11.87%) |
Oct 01, 2008 | 8.368 | 8.368 | 8.001 | 8.296 | 2,091,612 | -0.08(-1.00%) |
Sep 30, 2008 | 8.050 | 8.381 | 7.825 | 8.381 | 3,163,882 | +0.57(+7.32%) |
Sep 29, 2008 | 8.784 | 8.811 | 7.626 | 7.809 | 6,946,997 | -1.24(-13.70%) |
Sep 26, 2008 | 8.949 | 9.102 | 8.798 | 9.048 | 0 | -0.17(-1.81%) |
Sep 25, 2008 | 9.130 | 9.356 | 9.043 | 9.215 | 4,186,887 | +0.16(+1.75%) |
Sep 24, 2008 | 9.512 | 9.618 | 8.978 | 9.056 | 2,978,515 | -0.19(-2.01%) |
Sep 23, 2008 | 9.461 | 9.656 | 9.113 | 9.242 | 9,951,785 | -0.25(-2.60%) |
Sep 22, 2008 | 10.34 | 10.37 | 9.453 | 9.488 | 5,594,436 | -0.80(-7.77%) |
Sep 19, 2008 | 10.64 | 11.03 | 9.904 | 10.29 | 0 | +0.79(+8.30%) |
Sep 18, 2008 | 8.994 | 9.513 | 8.438 | 9.499 | 8,713,761 | +0.77(+8.83%) |
Sep 17, 2008 | 9.374 | 9.439 | 8.695 | 8.729 | 12,245,897 | -0.99(-10.21%) |
Sep 16, 2008 | 8.914 | 9.722 | 8.806 | 9.722 | 10,352,971 | +0.48(+5.25%) |
Sep 15, 2008 | 9.536 | 9.860 | 9.224 | 9.237 | 6,814,062 | -0.96(-9.44%) |
Sep 12, 2008 | 9.771 | 10.20 | 9.698 | 10.20 | 6,125,195 | +0.28(+2.79%) |
Sep 11, 2008 | 9.539 | 9.939 | 9.308 | 9.923 | 6,411,000 | +0.17(+1.79%) |
Sep 10, 2008 | 9.629 | 9.887 | 9.420 | 9.749 | 4,064,111 | +0.27(+2.88%) |
Sep 09, 2008 | 10.28 | 10.28 | 9.475 | 9.475 | 2,335,113 | -0.83(-8.08%) |
Sep 08, 2008 | 10.57 | 10.70 | 10.03 | 10.31 | 2,049,144 | +0.33(+3.35%) |
Sep 05, 2008 | 9.839 | 10.08 | 9.517 | 9.974 | 0 | +0.00(+0.02%) |
Sep 04, 2008 | 10.35 | 10.40 | 9.857 | 9.973 | 3,271,634 | -0.52(-4.94%) |
Sep 03, 2008 | 10.56 | 10.66 | 10.34 | 10.49 | 2,244,041 | -0.14(-1.32%) |
Sep 02, 2008 | 11.05 | 11.13 | 10.50 | 10.63 | 1,057,869 | -0.19(-1.75%) |
Aug 29, 2008 | 10.97 | 11.05 | 10.77 | 10.82 | 1,665,545 | -0.23(-2.10%) |
Aug 28, 2008 | 10.84 | 11.07 | 10.79 | 11.05 | 2,022,557 | +0.35(+3.31%) |
Aug 27, 2008 | 10.52 | 10.80 | 10.51 | 10.70 | 2,034,019 | +0.20(+1.88%) |
Aug 26, 2008 | 10.40 | 10.51 | 10.31 | 10.50 | 2,982,846 | +0.08(+0.75%) |
Aug 25, 2008 | 10.73 | 10.80 | 10.31 | 10.42 | 2,832,513 | -0.39(-3.60%) |
Aug 22, 2008 | 10.72 | 10.84 | 10.63 | 10.81 | 772,643 | +0.22(+2.09%) |
Aug 21, 2008 | 10.48 | 10.69 | 10.43 | 10.59 | 1,885,574 | -0.02(-0.15%) |
Aug 20, 2008 | 10.61 | 10.66 | 10.43 | 10.61 | 2,990,946 | +0.06(+0.60%) |
Aug 19, 2008 | 10.67 | 10.71 | 10.43 | 10.54 | 2,920,073 | -0.24(-2.18%) |
Aug 18, 2008 | 11.05 | 11.11 | 10.64 | 10.78 | 3,984,708 | -0.31(-2.75%) |
Aug 15, 2008 | 11.14 | 11.19 | 10.94 | 11.08 | 0 | +0.08(+0.71%) |
Aug 14, 2008 | 10.76 | 11.06 | 10.74 | 11.01 | 3,094,859 | +0.14(+1.30%) |
Aug 13, 2008 | 10.75 | 10.93 | 10.59 | 10.86 | 1,985,282 | +0.06(+0.59%) |
Aug 12, 2008 | 10.95 | 10.96 | 10.72 | 10.80 | 4,610,568 | -0.21(-1.95%) |
Aug 11, 2008 | 10.78 | 11.12 | 10.73 | 11.01 | 1,782,449 | +0.21(+1.94%) |
Aug 08, 2008 | 10.37 | 10.81 | 10.33 | 10.80 | 4,913,821 | +0.42(+4.01%) |
Aug 07, 2008 | 10.53 | 10.64 | 10.30 | 10.39 | 4,208,728 | -0.27(-2.58%) |
Aug 06, 2008 | 10.48 | 10.72 | 10.41 | 10.66 | 3,401,038 | +0.12(+1.16%) |
Aug 05, 2008 | 10.25 | 10.54 | 10.15 | 10.54 | 1,906,396 | +0.44(+4.41%) |
Aug 04, 2008 | 10.50 | 10.50 | 10.06 | 10.10 | 1,221,999 | -0.37(-3.57%) |