Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 2.505 | 2.565 | 2.259 | 2.302 | 1,115,554 | -0.25(-9.67%) |
Nov 26, 2008 | 2.497 | 2.565 | 2.166 | 2.548 | 3,201,797 | -0.03(-1.32%) |
Nov 25, 2008 | 2.403 | 2.645 | 2.293 | 2.582 | 2,431,262 | +0.22(+9.35%) |
Nov 24, 2008 | 1.962 | 2.454 | 1.793 | 2.361 | 1,850,340 | +0.50(+26.94%) |
Nov 21, 2008 | 1.792 | 1.868 | 1.546 | 1.860 | 2,062,925 | +0.12(+6.83%) |
Nov 20, 2008 | 2.013 | 2.225 | 1.546 | 1.741 | 4,875,404 | -0.29(-14.23%) |
Nov 19, 2008 | 2.522 | 2.590 | 2.021 | 2.030 | 2,197,038 | -0.49(-19.53%) |
Nov 18, 2008 | 2.047 | 2.955 | 2.047 | 2.522 | 4,839,147 | +0.42(+20.24%) |
Nov 17, 2008 | 2.055 | 2.132 | 1.911 | 2.098 | 2,055,623 | +0.03(+1.23%) |
Nov 14, 2008 | 2.293 | 2.293 | 2.047 | 2.072 | 0 | -0.22(-9.63%) |
Nov 13, 2008 | 2.038 | 2.293 | 1.911 | 2.293 | 4,174,514 | +0.26(+12.97%) |
Nov 12, 2008 | 2.616 | 2.658 | 2.030 | 2.030 | 4,039,819 | -0.65(-24.13%) |
Nov 11, 2008 | 2.845 | 2.845 | 2.641 | 2.675 | 1,454,436 | -0.25(-8.43%) |
Nov 10, 2008 | 3.066 | 3.142 | 2.824 | 2.921 | 1,616,185 | -0.05(-1.71%) |
Nov 07, 2008 | 2.777 | 3.006 | 2.633 | 2.972 | 2,211,780 | +0.23(+8.36%) |
Nov 06, 2008 | 2.938 | 3.193 | 2.743 | 2.743 | 2,409,173 | -0.31(-10.03%) |
Nov 05, 2008 | 3.329 | 3.643 | 3.023 | 3.049 | 3,985,929 | -0.32(-9.57%) |
Nov 04, 2008 | 3.253 | 3.457 | 3.108 | 3.372 | 2,783,475 | +0.32(+10.58%) |
Nov 03, 2008 | 3.210 | 3.210 | 2.938 | 3.049 | 2,364,056 | +0.10(+3.46%) |
Oct 31, 2008 | 2.803 | 2.989 | 2.726 | 2.947 | 0 | +0.14(+5.15%) |
Oct 30, 2008 | 2.590 | 2.862 | 2.548 | 2.803 | 4,187,361 | +0.30(+11.86%) |
Oct 29, 2008 | 2.692 | 2.692 | 2.471 | 2.505 | 4,760,281 | -0.19(-6.94%) |
Oct 28, 2008 | 2.794 | 2.794 | 2.344 | 2.692 | 4,481,896 | +0.08(+2.92%) |
Oct 27, 2008 | 2.743 | 3.040 | 2.590 | 2.616 | 4,078,160 | -0.18(-6.38%) |
Oct 24, 2008 | 2.641 | 2.871 | 2.556 | 2.794 | 3,448,719 | -0.16(-5.46%) |
Oct 23, 2008 | 3.253 | 3.321 | 2.769 | 2.955 | 6,275,282 | -0.29(-8.90%) |
Oct 22, 2008 | 3.694 | 3.694 | 3.142 | 3.244 | 3,764,660 | -0.42(-11.57%) |
Oct 21, 2008 | 3.737 | 4.043 | 3.609 | 3.669 | 3,179,961 | -0.14(-3.79%) |
Oct 20, 2008 | 4.977 | 5.147 | 3.227 | 3.813 | 11,467,712 | -1.09(-22.18%) |
Oct 17, 2008 | 4.977 | 5.376 | 4.866 | 4.900 | 0 | -0.31(-5.87%) |
Oct 16, 2008 | 5.580 | 5.690 | 4.977 | 5.206 | 4,647,824 | -0.24(-4.37%) |
Oct 15, 2008 | 6.259 | 6.446 | 5.444 | 5.444 | 2,221,892 | -0.95(-14.87%) |
Oct 14, 2008 | 7.219 | 7.389 | 6.149 | 6.395 | 4,040,070 | -0.53(-7.61%) |
Oct 13, 2008 | 6.803 | 7.023 | 6.556 | 6.921 | 3,470,244 | +0.56(+8.81%) |
Oct 10, 2008 | 6.480 | 7.270 | 6.285 | 6.361 | 5,611,944 | -0.54(-7.76%) |
Oct 09, 2008 | 8.586 | 8.586 | 6.378 | 6.896 | 7,240,322 | -1.60(-18.80%) |
Oct 08, 2008 | 8.034 | 8.781 | 7.635 | 8.493 | 5,653,845 | +0.07(+0.81%) |
Oct 07, 2008 | 9.164 | 9.269 | 8.280 | 8.425 | 3,161,208 | -0.59(-6.50%) |
Oct 06, 2008 | 8.926 | 9.232 | 8.255 | 9.011 | 5,229,448 | -0.21(-2.30%) |
Oct 03, 2008 | 10.32 | 10.51 | 9.147 | 9.223 | 0 | -0.93(-9.20%) |
Oct 02, 2008 | 10.62 | 10.89 | 9.784 | 10.16 | 1,505,693 | -0.58(-5.38%) |
Oct 01, 2008 | 10.74 | 10.96 | 10.40 | 10.73 | 2,134,781 | -0.13(-1.17%) |
Sep 30, 2008 | 11.21 | 11.34 | 10.66 | 10.86 | 1,993,295 | -0.06(-0.54%) |
Sep 29, 2008 | 11.69 | 11.77 | 10.52 | 10.92 | 2,341,941 | -1.02(-8.54%) |
Sep 26, 2008 | 11.47 | 11.97 | 11.25 | 11.94 | 0 | +0.27(+2.33%) |
Sep 25, 2008 | 11.26 | 11.86 | 11.19 | 11.67 | 1,120,112 | +0.45(+4.01%) |
Sep 24, 2008 | 11.43 | 11.58 | 11.05 | 11.22 | 1,976,504 | -0.21(-1.86%) |
Sep 23, 2008 | 11.90 | 12.34 | 11.35 | 11.43 | 1,966,296 | -0.42(-3.51%) |
Sep 22, 2008 | 12.63 | 12.70 | 11.75 | 11.85 | 1,706,122 | -0.97(-7.55%) |
Sep 19, 2008 | 12.31 | 14.13 | 12.31 | 12.82 | 0 | +0.52(+4.21%) |
Sep 18, 2008 | 11.31 | 12.46 | 10.68 | 12.30 | 3,327,027 | +1.27(+11.47%) |
Sep 17, 2008 | 11.41 | 11.41 | 10.52 | 11.03 | 2,380,322 | -0.56(-4.84%) |
Sep 16, 2008 | 10.68 | 11.59 | 10.63 | 11.59 | 2,819,208 | +0.67(+6.14%) |
Sep 15, 2008 | 10.91 | 11.40 | 10.79 | 10.92 | 2,050,201 | -0.65(-5.58%) |
Sep 12, 2008 | 11.47 | 11.77 | 11.30 | 11.57 | 1,488,536 | +0.02(+0.15%) |
Sep 11, 2008 | 10.96 | 11.62 | 10.87 | 11.55 | 1,591,807 | +0.31(+2.72%) |
Sep 10, 2008 | 11.69 | 11.69 | 11.10 | 11.24 | 2,341,311 | -0.16(-1.41%) |
Sep 09, 2008 | 11.98 | 12.36 | 11.29 | 11.41 | 2,225,879 | -0.74(-6.08%) |
Sep 08, 2008 | 11.96 | 12.31 | 11.85 | 12.14 | 2,230,272 | +0.52(+4.46%) |
Sep 05, 2008 | 11.33 | 11.67 | 10.91 | 11.63 | 0 | +0.24(+2.09%) |
Sep 04, 2008 | 11.88 | 12.01 | 11.35 | 11.39 | 2,215,657 | -0.60(-5.03%) |
Sep 03, 2008 | 12.06 | 12.09 | 11.71 | 11.99 | 1,763,860 | -0.12(-0.98%) |