Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 2.579 | 2.797 | 2.559 | 2.669 | 39,861 | +0.09(+3.49%) |
Nov 26, 2008 | 2.855 | 2.919 | 2.366 | 2.579 | 254,724 | -0.28(-9.68%) |
Nov 25, 2008 | 3.286 | 3.472 | 2.765 | 2.855 | 388,158 | -0.43(-13.11%) |
Nov 24, 2008 | 2.431 | 3.363 | 2.418 | 3.286 | 199,871 | +0.82(+33.42%) |
Nov 21, 2008 | 2.077 | 2.508 | 2.077 | 2.463 | 184,315 | +0.36(+17.13%) |
Nov 20, 2008 | 2.283 | 2.559 | 1.916 | 2.103 | 219,255 | -0.27(-11.38%) |
Nov 19, 2008 | 3.003 | 3.003 | 2.315 | 2.373 | 293,367 | -0.80(-25.15%) |
Nov 18, 2008 | 3.498 | 3.537 | 3.061 | 3.170 | 324,550 | -0.30(-8.53%) |
Nov 17, 2008 | 3.794 | 3.858 | 3.382 | 3.466 | 94,915 | -0.31(-8.18%) |
Nov 14, 2008 | 4.128 | 4.128 | 3.672 | 3.775 | 93,838 | -0.32(-7.85%) |
Nov 13, 2008 | 4.173 | 4.353 | 3.325 | 4.096 | 176,319 | -0.18(-4.21%) |
Nov 12, 2008 | 4.823 | 4.996 | 4.186 | 4.276 | 174,392 | -0.52(-10.86%) |
Nov 11, 2008 | 4.951 | 4.951 | 4.662 | 4.797 | 97,582 | -0.23(-4.60%) |
Nov 10, 2008 | 4.566 | 5.138 | 4.566 | 5.029 | 188,809 | +0.53(+11.71%) |
Nov 07, 2008 | 4.501 | 4.604 | 4.401 | 4.501 | 163,363 | +0.03(+0.72%) |
Nov 06, 2008 | 4.739 | 4.739 | 4.353 | 4.469 | 78,573 | -0.27(-5.70%) |
Nov 05, 2008 | 5.247 | 5.247 | 4.701 | 4.739 | 230,953 | -0.13(-2.64%) |
Nov 04, 2008 | 5.048 | 5.646 | 4.578 | 4.868 | 378,527 | +0.57(+13.32%) |
Nov 03, 2008 | 3.762 | 4.501 | 3.762 | 4.296 | 306,000 | +0.75(+21.23%) |
Oct 31, 2008 | 3.112 | 3.543 | 2.971 | 3.543 | 159,866 | +0.48(+15.51%) |
Oct 30, 2008 | 2.894 | 3.376 | 2.894 | 3.067 | 342,517 | +0.19(+6.47%) |
Oct 29, 2008 | 2.862 | 2.952 | 2.784 | 2.881 | 451,666 | +0.10(+3.46%) |
Oct 28, 2008 | 2.907 | 2.997 | 2.675 | 2.784 | 338,930 | -0.01(-0.23%) |
Oct 27, 2008 | 3.196 | 3.350 | 2.701 | 2.791 | 107,900 | -0.41(-12.68%) |
Oct 24, 2008 | 3.067 | 3.215 | 3.022 | 3.196 | 171,963 | -0.23(-6.58%) |
Oct 23, 2008 | 3.607 | 3.768 | 3.344 | 3.421 | 152,383 | -0.22(-6.01%) |
Oct 22, 2008 | 3.910 | 3.910 | 3.550 | 3.640 | 101,335 | -0.29(-7.36%) |
Oct 21, 2008 | 3.923 | 3.987 | 3.871 | 3.929 | 82,809 | -0.03(-0.65%) |
Oct 20, 2008 | 4.013 | 4.083 | 3.890 | 3.955 | 94,332 | -0.01(-0.32%) |
Oct 17, 2008 | 3.820 | 4.096 | 3.717 | 3.968 | 224,401 | +0.15(+3.87%) |
Oct 16, 2008 | 4.019 | 4.115 | 3.524 | 3.820 | 146,604 | -0.24(-6.01%) |
Oct 15, 2008 | 4.501 | 4.501 | 3.858 | 4.064 | 243,504 | -0.44(-9.71%) |
Oct 14, 2008 | 4.823 | 4.887 | 4.418 | 4.501 | 108,354 | -0.14(-2.91%) |
Oct 13, 2008 | 4.501 | 5.048 | 4.411 | 4.636 | 179,956 | +0.21(+4.64%) |
Oct 10, 2008 | 4.115 | 4.443 | 3.858 | 4.431 | 439,867 | -0.07(-1.57%) |
Oct 09, 2008 | 4.707 | 4.919 | 4.341 | 4.501 | 288,241 | -0.19(-4.11%) |
Oct 08, 2008 | 4.244 | 5.074 | 4.096 | 4.694 | 414,489 | +0.02(+0.41%) |
Oct 07, 2008 | 4.804 | 5.016 | 4.501 | 4.675 | 361,525 | +0.06(+1.39%) |
Oct 06, 2008 | 5.530 | 5.549 | 4.180 | 4.611 | 521,244 | -1.38(-23.07%) |
Oct 03, 2008 | 6.173 | 6.720 | 5.794 | 5.993 | 358,558 | -0.08(-1.38%) |
Oct 02, 2008 | 7.234 | 7.376 | 5.993 | 6.077 | 484,253 | -1.22(-16.74%) |
Oct 01, 2008 | 7.106 | 7.363 | 6.591 | 7.299 | 148,290 | +0.29(+4.13%) |
Sep 30, 2008 | 7.196 | 7.196 | 6.032 | 7.009 | 215,238 | -0.23(-3.11%) |
Sep 29, 2008 | 7.974 | 8.289 | 6.962 | 7.234 | 248,762 | -0.96(-11.76%) |
Sep 26, 2008 | 8.662 | 8.662 | 7.717 | 8.199 | 0 | -0.64(-7.21%) |
Sep 25, 2008 | 9.073 | 9.189 | 8.752 | 8.835 | 168,444 | -0.30(-3.24%) |
Sep 24, 2008 | 9.292 | 9.556 | 8.848 | 9.131 | 88,532 | -0.16(-1.73%) |
Sep 23, 2008 | 9.749 | 9.794 | 9.080 | 9.292 | 112,247 | -0.34(-3.54%) |
Sep 22, 2008 | 10.29 | 10.29 | 9.633 | 9.633 | 27,595 | -0.66(-6.37%) |
Sep 19, 2008 | 9.916 | 10.87 | 9.710 | 10.29 | 0 | +0.90(+9.59%) |
Sep 18, 2008 | 9.626 | 9.916 | 9.112 | 9.388 | 154,482 | -0.32(-3.31%) |
Sep 17, 2008 | 9.839 | 10.05 | 9.517 | 9.710 | 105,233 | -0.30(-2.96%) |
Sep 16, 2008 | 9.800 | 10.29 | 9.633 | 10.01 | 143,106 | +0.05(+0.52%) |
Sep 15, 2008 | 10.06 | 10.86 | 9.761 | 9.954 | 240,902 | -0.42(-4.09%) |
Sep 12, 2008 | 10.30 | 10.49 | 10.22 | 10.38 | 109,479 | +0.12(+1.13%) |
Sep 11, 2008 | 9.903 | 10.29 | 9.806 | 10.26 | 190,987 | +0.27(+2.70%) |
Sep 10, 2008 | 10.35 | 10.39 | 9.684 | 9.993 | 321,245 | -0.37(-3.60%) |
Sep 09, 2008 | 10.28 | 10.93 | 10.26 | 10.37 | 518,502 | +0.03(+0.25%) |
Sep 08, 2008 | 11.56 | 11.57 | 10.29 | 10.34 | 616,573 | -0.96(-8.48%) |
Sep 05, 2008 | 11.44 | 11.57 | 11.17 | 11.30 | 0 | -0.23(-1.95%) |
Sep 04, 2008 | 11.63 | 11.65 | 11.45 | 11.52 | 184,651 | -0.21(-1.81%) |
Sep 03, 2008 | 12.09 | 12.10 | 11.74 | 11.74 | 144,130 | -0.44(-3.64%) |
Sep 02, 2008 | 12.02 | 12.23 | 11.88 | 12.18 | 50,713 | -0.07(-0.58%) |
Aug 29, 2008 | 12.11 | 12.28 | 12.11 | 12.25 | 24,492 | +0.01(+0.05%) |
Aug 28, 2008 | 12.18 | 12.26 | 11.96 | 12.24 | 112,250 | +0.08(+0.69%) |
Aug 27, 2008 | 11.95 | 12.22 | 11.87 | 12.16 | 97,534 | +0.37(+3.11%) |
Aug 26, 2008 | 11.78 | 12.15 | 11.63 | 11.79 | 90,424 | -0.02(-0.16%) |
Aug 25, 2008 | 11.92 | 12.10 | 11.57 | 11.81 | 49,708 | -0.12(-1.02%) |
Aug 22, 2008 | 12.18 | 12.18 | 11.82 | 11.93 | 36,686 | -0.24(-2.01%) |
Aug 21, 2008 | 12.17 | 12.22 | 12.04 | 12.18 | 74,061 | +0.03(+0.21%) |
Aug 20, 2008 | 11.83 | 12.16 | 11.68 | 12.15 | 69,780 | +0.35(+2.94%) |
Aug 19, 2008 | 11.57 | 11.85 | 11.42 | 11.81 | 413,673 | +0.17(+1.44%) |
Aug 18, 2008 | 11.37 | 11.67 | 11.29 | 11.64 | 453,292 | +0.27(+2.38%) |
Aug 15, 2008 | 11.70 | 11.77 | 11.22 | 11.37 | 0 | -0.30(-2.59%) |
Aug 14, 2008 | 11.54 | 11.74 | 11.54 | 11.67 | 161,342 | +0.13(+1.11%) |
Aug 13, 2008 | 11.63 | 11.97 | 11.43 | 11.54 | 417,495 | -0.08(-0.72%) |
Aug 12, 2008 | 11.74 | 11.97 | 11.50 | 11.63 | 264,534 | +0.05(+0.44%) |
Aug 11, 2008 | 11.74 | 11.95 | 11.26 | 11.57 | 287,927 | -0.19(-1.64%) |
Aug 08, 2008 | 11.70 | 11.84 | 11.57 | 11.77 | 133,449 | +0.02(+0.16%) |
Aug 07, 2008 | 11.71 | 11.86 | 11.57 | 11.75 | 170,524 | -0.11(-0.92%) |
Aug 06, 2008 | 11.58 | 11.86 | 11.57 | 11.86 | 29,825 | +0.22(+1.93%) |
Aug 05, 2008 | 11.79 | 11.89 | 11.61 | 11.63 | 81,059 | -0.14(-1.20%) |
Aug 04, 2008 | 11.66 | 12.07 | 11.57 | 11.77 | 97,156 | -0.28(-2.29%) |
Aug 01, 2008 | 12.15 | 12.17 | 12.02 | 12.05 | 66,816 | -0.14(-1.11%) |
Jul 31, 2008 | 12.01 | 12.21 | 12.01 | 12.19 | 26,903 | -0.01(-0.10%) |
Jul 30, 2008 | 12.26 | 12.26 | 12.06 | 12.20 | 54,108 | +0.08(+0.64%) |
Jul 29, 2008 | 11.78 | 12.15 | 11.78 | 12.12 | 77,133 | +0.26(+2.22%) |
Jul 28, 2008 | 12.10 | 12.17 | 11.55 | 11.86 | 97,691 | -0.24(-1.97%) |
Jul 25, 2008 | 12.04 | 12.21 | 12.03 | 12.10 | 98,469 | +0.01(+0.11%) |
Jul 24, 2008 | 12.10 | 12.23 | 11.81 | 12.08 | 195,636 | -0.02(-0.16%) |
Jul 23, 2008 | 12.04 | 12.21 | 11.93 | 12.10 | 75,749 | +0.06(+0.53%) |
Jul 22, 2008 | 12.22 | 12.27 | 12.02 | 12.04 | 93,015 | -0.18(-1.47%) |
Jul 21, 2008 | 12.07 | 12.28 | 12.07 | 12.22 | 140,348 | +0.16(+1.33%) |
Jul 18, 2008 | 12.06 | 12.12 | 11.99 | 12.06 | 37,785 | -0.03(-0.27%) |
Jul 17, 2008 | 12.12 | 12.21 | 12.02 | 12.09 | 96,273 | -0.13(-1.05%) |
Jul 16, 2008 | 12.09 | 12.23 | 12.04 | 12.22 | 103,739 | +0.06(+0.53%) |
Jul 15, 2008 | 11.92 | 12.21 | 11.77 | 12.15 | 147,206 | +0.28(+2.38%) |
Jul 14, 2008 | 12.27 | 12.37 | 11.77 | 11.87 | 145,895 | +0.06(+0.49%) |
Jul 11, 2008 | 11.81 | 11.99 | 11.37 | 11.81 | 212,727 | -0.24(-1.97%) |
Jul 10, 2008 | 11.93 | 12.12 | 11.73 | 12.05 | 158,883 | +0.10(+0.81%) |
Jul 09, 2008 | 12.11 | 12.24 | 11.86 | 11.95 | 271,608 | +0.14(+1.20%) |
Jul 08, 2008 | 12.06 | 12.22 | 11.74 | 11.81 | 477,280 | +0.14(+1.21%) |
Jul 07, 2008 | 11.57 | 11.96 | 11.43 | 11.67 | 318,105 | +0.21(+1.85%) |
Jul 04, 2008 | 11.61 | 11.77 | 11.13 | 11.46 | 114,800 | +0.00(+0.00%) |
Jul 03, 2008 | 11.61 | 11.77 | 11.13 | 11.46 | 114,800 | -0.24(-2.09%) |
Jul 02, 2008 | 11.86 | 11.96 | 11.66 | 11.70 | 74,654 | -0.23(-1.89%) |
Jul 01, 2008 | 11.87 | 12.15 | 11.77 | 11.93 | 152,009 | -0.21(-1.70%) |
Jun 30, 2008 | 11.88 | 12.13 | 11.80 | 12.13 | 370,839 | +0.25(+2.11%) |
Jun 27, 2008 | 11.90 | 12.19 | 11.88 | 11.88 | 197,560 | -0.14(-1.16%) |
Jun 26, 2008 | 12.02 | 12.12 | 11.95 | 12.02 | 109,474 | -0.07(-0.61%) |
Jun 25, 2008 | 11.80 | 12.21 | 11.76 | 12.10 | 216,758 | +0.31(+2.62%) |
Jun 24, 2008 | 11.90 | 11.98 | 11.67 | 11.79 | 362,896 | -0.25(-2.11%) |
Jun 23, 2008 | 11.90 | 12.11 | 11.49 | 12.04 | 84,565 | +0.11(+0.89%) |
Jun 20, 2008 | 12.08 | 12.17 | 11.73 | 11.93 | 46,845 | -0.19(-1.54%) |
Jun 19, 2008 | 12.17 | 12.21 | 11.79 | 12.12 | 202,539 | +0.04(+0.37%) |
Jun 18, 2008 | 12.21 | 12.24 | 11.99 | 12.08 | 244,729 | -0.10(-0.79%) |
Jun 17, 2008 | 12.02 | 12.22 | 11.90 | 12.17 | 513,139 | +0.42(+3.56%) |
Jun 16, 2008 | 11.54 | 11.90 | 11.52 | 11.75 | 374,940 | +0.20(+1.72%) |
Jun 13, 2008 | 11.63 | 11.77 | 11.23 | 11.56 | 217,207 | -0.02(-0.17%) |
Jun 12, 2008 | 11.90 | 12.02 | 11.50 | 11.57 | 735,649 | -0.39(-3.23%) |
Jun 11, 2008 | 12.00 | 12.09 | 11.96 | 11.96 | 488,476 | -0.03(-0.21%) |
Jun 10, 2008 | 11.92 | 12.15 | 11.56 | 11.99 | 901,112 | -0.01(-0.05%) |
Jun 09, 2008 | 11.97 | 12.15 | 11.97 | 11.99 | 507,889 | -0.03(-0.27%) |
Jun 06, 2008 | 12.15 | 12.15 | 12.02 | 12.02 | 422,044 | -0.13(-1.06%) |
Jun 05, 2008 | 12.19 | 12.25 | 12.14 | 12.15 | 453,200 | +0.02(+0.16%) |
Jun 04, 2008 | 12.11 | 12.22 | 12.10 | 12.13 | 311,156 | +0.01(+0.11%) |
Jun 03, 2008 | 12.22 | 12.28 | 12.09 | 12.12 | 517,689 | -0.10(-0.79%) |
Jun 02, 2008 | 12.15 | 12.28 | 12.09 | 12.22 | 421,966 | +0.06(+0.53%) |
May 30, 2008 | 12.22 | 12.28 | 12.06 | 12.15 | 1,317,720 | +0.00(+0.00%) |
May 29, 2008 | 12.22 | 12.70 | 11.85 | 12.15 | 12,544,125 | +9.95(+452.63%) |
May 27, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 26, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 22, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 21, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 20, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 19, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 16, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 15, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 14, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 13, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 12, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 09, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 08, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 07, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 06, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 05, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 02, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
May 01, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 2.199 | 2.199 | 2.199 | 2.199 | 0 | +0.00(+0.00%) |