Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.950 | 4.990 | 4.750 | 4.890 | 526,714 | -0.09(-1.81%) |
Nov 26, 2008 | 3.680 | 4.990 | 3.510 | 4.980 | 1,810,075 | +1.22(+32.45%) |
Nov 25, 2008 | 3.600 | 3.760 | 3.130 | 3.760 | 1,850,339 | +0.28(+8.05%) |
Nov 24, 2008 | 3.060 | 3.480 | 2.950 | 3.480 | 2,602,645 | +0.42(+13.73%) |
Nov 21, 2008 | 3.540 | 3.610 | 2.730 | 3.060 | 7,081,423 | -0.39(-11.30%) |
Nov 20, 2008 | 3.960 | 3.960 | 3.340 | 3.450 | 2,750,850 | -0.54(-13.53%) |
Nov 19, 2008 | 4.870 | 4.990 | 3.980 | 3.990 | 909,137 | -0.74(-15.64%) |
Nov 18, 2008 | 4.860 | 5.030 | 4.500 | 4.730 | 1,058,977 | -0.20(-4.06%) |
Nov 17, 2008 | 5.430 | 5.510 | 4.550 | 4.930 | 1,639,967 | -0.57(-10.36%) |
Nov 14, 2008 | 5.780 | 5.940 | 5.460 | 5.500 | 1,463,433 | -0.25(-4.35%) |
Nov 13, 2008 | 5.920 | 6.230 | 5.510 | 5.750 | 2,575,032 | -0.10(-1.71%) |
Nov 12, 2008 | 7.840 | 7.840 | 5.630 | 5.850 | 1,954,858 | -2.20(-27.33%) |
Nov 11, 2008 | 8.670 | 8.680 | 7.770 | 8.050 | 1,587,900 | -0.62(-7.15%) |
Nov 10, 2008 | 9.200 | 9.200 | 8.500 | 8.670 | 846,897 | -0.22(-2.47%) |
Nov 07, 2008 | 10.19 | 10.59 | 8.700 | 8.890 | 1,602,221 | -1.20(-11.89%) |
Nov 06, 2008 | 10.04 | 10.67 | 9.800 | 10.09 | 1,457,864 | +0.05(+0.50%) |
Nov 05, 2008 | 10.94 | 11.49 | 9.980 | 10.04 | 893,624 | -1.09(-9.79%) |
Nov 04, 2008 | 11.03 | 11.35 | 10.33 | 11.13 | 884,650 | +0.48(+4.51%) |
Nov 03, 2008 | 11.22 | 11.74 | 10.49 | 10.65 | 658,315 | -0.60(-5.33%) |
Oct 31, 2008 | 9.940 | 11.91 | 9.800 | 11.25 | 1,049,349 | +1.21(+12.05%) |
Oct 30, 2008 | 9.090 | 10.07 | 8.930 | 10.04 | 1,087,257 | +1.28(+14.61%) |
Oct 29, 2008 | 8.470 | 8.920 | 8.200 | 8.760 | 1,121,592 | +0.45(+5.42%) |
Oct 28, 2008 | 7.770 | 8.340 | 7.450 | 8.310 | 1,247,299 | +0.80(+10.65%) |
Oct 27, 2008 | 8.290 | 8.380 | 7.510 | 7.510 | 747,909 | -0.94(-11.12%) |
Oct 24, 2008 | 8.660 | 9.210 | 8.310 | 8.450 | 789,619 | -0.85(-9.14%) |
Oct 23, 2008 | 10.13 | 10.21 | 8.520 | 9.300 | 1,334,697 | -0.80(-7.92%) |
Oct 22, 2008 | 10.78 | 10.96 | 9.880 | 10.10 | 439,515 | -1.13(-10.06%) |
Oct 21, 2008 | 11.28 | 11.55 | 10.56 | 11.23 | 781,294 | -0.31(-2.69%) |
Oct 20, 2008 | 11.92 | 12.11 | 11.00 | 11.54 | 697,501 | -0.39(-3.27%) |
Oct 17, 2008 | 12.05 | 12.33 | 11.40 | 11.93 | 869,726 | -0.48(-3.87%) |
Oct 16, 2008 | 11.56 | 12.49 | 10.66 | 12.41 | 1,135,479 | +0.98(+8.57%) |
Oct 15, 2008 | 13.16 | 13.25 | 11.34 | 11.43 | 1,388,393 | -1.89(-14.19%) |
Oct 14, 2008 | 13.54 | 13.54 | 12.69 | 13.32 | 932,576 | +0.16(+1.22%) |
Oct 13, 2008 | 13.14 | 13.62 | 12.58 | 13.16 | 1,133,095 | +0.83(+6.73%) |
Oct 10, 2008 | 10.88 | 12.83 | 9.320 | 12.33 | 1,240,660 | +0.59(+5.03%) |
Oct 09, 2008 | 12.87 | 13.20 | 11.73 | 11.74 | 809,412 | -1.09(-8.50%) |
Oct 08, 2008 | 12.92 | 13.51 | 12.38 | 12.83 | 1,208,331 | -0.39(-2.95%) |
Oct 07, 2008 | 13.93 | 14.55 | 13.19 | 13.22 | 915,595 | -0.61(-4.41%) |
Oct 06, 2008 | 13.98 | 14.40 | 12.91 | 13.83 | 1,171,586 | -0.50(-3.49%) |
Oct 03, 2008 | 15.65 | 16.04 | 14.28 | 14.33 | 692,625 | -1.01(-6.58%) |
Oct 02, 2008 | 16.28 | 16.48 | 15.31 | 15.34 | 919,352 | -1.15(-6.97%) |
Oct 01, 2008 | 16.31 | 16.75 | 15.87 | 16.49 | 863,370 | +0.22(+1.35%) |
Sep 30, 2008 | 15.70 | 16.37 | 15.37 | 16.27 | 745,598 | +1.04(+6.83%) |
Sep 29, 2008 | 16.30 | 16.30 | 14.74 | 15.23 | 1,095,607 | -1.48(-8.86%) |
Sep 26, 2008 | 16.01 | 16.82 | 15.93 | 16.71 | 0 | +0.21(+1.27%) |
Sep 25, 2008 | 16.13 | 16.87 | 15.74 | 16.50 | 1,105,343 | +0.53(+3.32%) |
Sep 24, 2008 | 16.09 | 16.61 | 15.45 | 15.97 | 663,703 | -0.04(-0.25%) |
Sep 23, 2008 | 15.80 | 16.15 | 15.74 | 16.01 | 1,045,856 | +0.26(+1.65%) |
Sep 22, 2008 | 16.35 | 16.74 | 15.45 | 15.75 | 609,893 | -0.84(-5.06%) |
Sep 19, 2008 | 17.00 | 18.75 | 15.20 | 16.59 | 0 | +0.57(+3.56%) |
Sep 18, 2008 | 13.75 | 16.06 | 13.49 | 16.02 | 1,764,333 | +2.63(+19.64%) |
Sep 17, 2008 | 14.57 | 15.10 | 13.39 | 13.39 | 1,207,936 | -1.51(-10.13%) |
Sep 16, 2008 | 14.50 | 15.08 | 14.11 | 14.90 | 1,657,813 | +0.00(+0.00%) |
Sep 15, 2008 | 15.71 | 16.21 | 14.62 | 14.90 | 1,303,234 | -1.52(-9.26%) |
Sep 12, 2008 | 16.56 | 16.85 | 16.00 | 16.42 | 1,920,675 | -0.48(-2.84%) |
Sep 11, 2008 | 15.63 | 17.36 | 15.63 | 16.90 | 1,918,370 | +1.03(+6.49%) |
Sep 10, 2008 | 15.53 | 16.10 | 15.00 | 15.87 | 590,496 | +0.63(+4.13%) |
Sep 09, 2008 | 16.11 | 16.67 | 15.23 | 15.24 | 1,132,856 | -0.93(-5.75%) |
Sep 08, 2008 | 16.52 | 16.94 | 15.79 | 16.17 | 992,548 | +0.20(+1.25%) |
Sep 05, 2008 | 15.59 | 16.20 | 15.48 | 15.97 | 0 | +0.39(+2.50%) |
Sep 04, 2008 | 15.86 | 16.11 | 15.53 | 15.58 | 699,428 | -0.59(-3.65%) |
Sep 03, 2008 | 15.96 | 16.32 | 15.59 | 16.17 | 1,087,497 | +0.14(+0.87%) |