Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.618 | 3.772 | 3.603 | 3.772 | 3,255,168 | +0.11(+2.95%) |
Nov 26, 2008 | 3.181 | 3.718 | 3.181 | 3.664 | 12,253,614 | +0.31(+9.24%) |
Nov 25, 2008 | 3.279 | 3.354 | 3.098 | 3.354 | 15,762,732 | +0.16(+4.92%) |
Nov 24, 2008 | 2.849 | 3.289 | 2.847 | 3.197 | 11,995,214 | +0.39(+13.77%) |
Nov 21, 2008 | 2.626 | 2.817 | 2.380 | 2.810 | 24,946,116 | +0.31(+12.28%) |
Nov 20, 2008 | 2.898 | 2.996 | 2.493 | 2.502 | 16,545,855 | -0.47(-15.69%) |
Nov 19, 2008 | 3.506 | 3.544 | 2.965 | 2.968 | 10,475,584 | -0.50(-14.47%) |
Nov 18, 2008 | 3.538 | 3.611 | 3.224 | 3.470 | 8,778,158 | -0.04(-1.22%) |
Nov 17, 2008 | 3.538 | 3.740 | 3.471 | 3.513 | 10,005,280 | -0.09(-2.60%) |
Nov 14, 2008 | 3.938 | 4.042 | 3.606 | 3.606 | 10,352,706 | -0.44(-10.77%) |
Nov 13, 2008 | 3.527 | 4.048 | 3.227 | 4.042 | 13,781,220 | +0.53(+15.11%) |
Nov 12, 2008 | 3.765 | 3.807 | 3.495 | 3.511 | 8,105,908 | -0.41(-10.34%) |
Nov 11, 2008 | 4.010 | 4.121 | 3.797 | 3.916 | 7,327,474 | -0.20(-4.79%) |
Nov 10, 2008 | 4.534 | 4.545 | 4.032 | 4.113 | 4,670,861 | -0.19(-4.39%) |
Nov 07, 2008 | 4.202 | 4.371 | 4.103 | 4.302 | 6,036,987 | +0.18(+4.43%) |
Nov 06, 2008 | 4.471 | 4.545 | 4.108 | 4.120 | 6,508,612 | -0.42(-9.27%) |
Nov 05, 2008 | 4.893 | 5.009 | 4.507 | 4.541 | 6,448,848 | -0.45(-8.98%) |
Nov 04, 2008 | 4.993 | 5.092 | 4.862 | 4.989 | 5,245,556 | +0.13(+2.61%) |
Nov 03, 2008 | 4.792 | 4.919 | 4.744 | 4.862 | 4,998,347 | +0.04(+0.82%) |
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%) |