Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.000 | 8.670 | 7.960 | 8.540 | 1,484,576 | +0.34(+4.15%) |
Nov 26, 2008 | 7.650 | 8.320 | 7.570 | 8.200 | 3,527,273 | +0.45(+5.81%) |
Nov 25, 2008 | 7.770 | 8.400 | 7.370 | 7.750 | 4,524,357 | +0.19(+2.51%) |
Nov 24, 2008 | 6.600 | 7.780 | 6.340 | 7.560 | 2,778,923 | +1.11(+17.21%) |
Nov 21, 2008 | 6.420 | 6.700 | 6.070 | 6.450 | 3,785,727 | +0.20(+3.20%) |
Nov 20, 2008 | 6.050 | 6.980 | 5.800 | 6.250 | 8,064,103 | +0.08(+1.30%) |
Nov 19, 2008 | 6.140 | 6.690 | 5.960 | 6.170 | 3,151,423 | +0.03(+0.49%) |
Nov 18, 2008 | 6.270 | 6.630 | 6.020 | 6.140 | 3,673,846 | -0.02(-0.32%) |
Nov 17, 2008 | 6.250 | 6.500 | 6.020 | 6.160 | 3,044,172 | -0.19(-2.99%) |
Nov 14, 2008 | 7.050 | 8.130 | 6.100 | 6.350 | 0 | -0.93(-12.77%) |
Nov 13, 2008 | 6.000 | 7.280 | 5.760 | 7.280 | 3,229,045 | +1.32(+22.15%) |
Nov 12, 2008 | 6.130 | 6.200 | 5.790 | 5.960 | 2,426,631 | -0.17(-2.77%) |
Nov 11, 2008 | 6.000 | 6.450 | 5.720 | 6.130 | 2,813,740 | -0.02(-0.33%) |
Nov 10, 2008 | 6.540 | 6.930 | 6.090 | 6.150 | 1,405,604 | -0.40(-6.11%) |
Nov 07, 2008 | 6.030 | 7.880 | 5.930 | 6.550 | 0 | +0.78(+13.52%) |
Nov 06, 2008 | 5.880 | 6.220 | 5.370 | 5.770 | 3,020,037 | -0.32(-5.25%) |
Nov 05, 2008 | 6.800 | 6.870 | 5.840 | 6.090 | 2,012,403 | -0.88(-12.63%) |
Nov 04, 2008 | 6.880 | 6.970 | 6.460 | 6.970 | 1,696,780 | +0.47(+7.23%) |
Nov 03, 2008 | 6.920 | 6.920 | 6.470 | 6.500 | 1,770,998 | -0.37(-5.39%) |
Oct 31, 2008 | 6.580 | 7.330 | 6.250 | 6.870 | 3,657,481 | +0.35(+5.37%) |
Oct 30, 2008 | 6.090 | 6.600 | 6.030 | 6.520 | 2,728,510 | +0.66(+11.26%) |
Oct 29, 2008 | 5.180 | 6.680 | 5.130 | 5.860 | 4,172,066 | +0.81(+16.04%) |
Oct 28, 2008 | 4.320 | 5.050 | 4.250 | 5.050 | 2,724,496 | +0.84(+19.95%) |
Oct 27, 2008 | 4.470 | 4.500 | 4.180 | 4.210 | 1,757,520 | -0.22(-4.97%) |
Oct 24, 2008 | 4.750 | 4.860 | 3.970 | 4.430 | 4,807,890 | -0.72(-13.98%) |
Oct 23, 2008 | 6.140 | 6.140 | 4.930 | 5.150 | 3,775,713 | -0.81(-13.59%) |
Oct 22, 2008 | 6.950 | 6.950 | 5.600 | 5.960 | 3,607,078 | -1.00(-14.37%) |
Oct 21, 2008 | 7.300 | 7.370 | 6.930 | 6.960 | 4,221,821 | -0.54(-7.20%) |
Oct 20, 2008 | 7.470 | 7.620 | 6.710 | 7.500 | 3,403,511 | +0.16(+2.18%) |
Oct 17, 2008 | 6.700 | 7.520 | 6.500 | 7.340 | 0 | +0.39(+5.61%) |
Oct 16, 2008 | 6.950 | 7.150 | 6.510 | 6.950 | 2,155,812 | +0.04(+0.58%) |
Oct 15, 2008 | 7.420 | 7.420 | 6.850 | 6.910 | 3,025,194 | -0.76(-9.91%) |
Oct 14, 2008 | 8.390 | 8.390 | 7.210 | 7.670 | 2,882,563 | -0.23(-2.91%) |
Oct 13, 2008 | 8.290 | 9.270 | 7.610 | 7.900 | 3,495,896 | -0.20(-2.47%) |
Oct 10, 2008 | 7.970 | 9.360 | 7.030 | 8.100 | 0 | -0.45(-5.26%) |
Oct 09, 2008 | 10.01 | 10.08 | 8.500 | 8.550 | 4,565,778 | -1.47(-14.67%) |
Oct 08, 2008 | 10.00 | 10.60 | 9.930 | 10.02 | 1,966,770 | -0.23(-2.24%) |
Oct 07, 2008 | 10.69 | 10.75 | 10.09 | 10.25 | 2,172,969 | -0.21(-2.01%) |
Oct 06, 2008 | 10.42 | 11.15 | 10.18 | 10.46 | 2,181,325 | -0.47(-4.30%) |
Oct 03, 2008 | 11.00 | 11.20 | 10.30 | 10.93 | 0 | +0.23(+2.15%) |
Oct 02, 2008 | 11.38 | 11.54 | 10.18 | 10.70 | 1,169,593 | -0.79(-6.88%) |
Oct 01, 2008 | 11.40 | 11.70 | 11.09 | 11.49 | 1,713,109 | +0.25(+2.22%) |
Sep 30, 2008 | 11.08 | 12.12 | 11.00 | 11.24 | 1,617,582 | +0.49(+4.56%) |
Sep 29, 2008 | 12.95 | 14.40 | 10.75 | 10.75 | 2,001,953 | -2.08(-16.21%) |
Sep 26, 2008 | 13.00 | 13.25 | 12.55 | 12.83 | 0 | -0.21(-1.61%) |
Sep 25, 2008 | 12.70 | 13.34 | 12.62 | 13.04 | 2,188,701 | +0.34(+2.68%) |
Sep 24, 2008 | 12.83 | 13.12 | 12.46 | 12.70 | 2,302,494 | +0.09(+0.71%) |
Sep 23, 2008 | 12.31 | 13.09 | 12.31 | 12.61 | 2,900,128 | +0.30(+2.44%) |
Sep 22, 2008 | 13.23 | 13.24 | 12.22 | 12.31 | 2,820,056 | -1.01(-7.58%) |
Sep 19, 2008 | 13.20 | 19.59 | 13.00 | 13.32 | 0 | -0.02(-0.15%) |
Sep 18, 2008 | 12.00 | 13.43 | 11.77 | 13.34 | 4,893,300 | +1.60(+13.63%) |
Sep 17, 2008 | 12.47 | 12.77 | 11.47 | 11.74 | 4,068,214 | -0.97(-7.63%) |
Sep 16, 2008 | 12.18 | 12.77 | 11.91 | 12.71 | 3,561,151 | +0.46(+3.76%) |
Sep 15, 2008 | 11.81 | 12.71 | 11.76 | 12.25 | 2,725,833 | -0.15(-1.21%) |
Sep 12, 2008 | 12.58 | 12.81 | 12.25 | 12.40 | 0 | -0.33(-2.59%) |
Sep 11, 2008 | 12.37 | 12.74 | 12.00 | 12.73 | 3,973,369 | +0.11(+0.87%) |
Sep 10, 2008 | 13.14 | 13.33 | 12.16 | 12.62 | 4,002,985 | -0.47(-3.59%) |
Sep 09, 2008 | 13.41 | 13.94 | 12.97 | 13.09 | 4,743,300 | -0.24(-1.80%) |
Sep 08, 2008 | 12.43 | 13.36 | 12.43 | 13.33 | 5,144,882 | +1.05(+8.55%) |
Sep 05, 2008 | 11.92 | 12.31 | 11.42 | 12.28 | 0 | +0.14(+1.15%) |
Sep 04, 2008 | 12.58 | 12.58 | 12.00 | 12.14 | 4,522,365 | -0.50(-3.96%) |
Sep 03, 2008 | 12.11 | 12.88 | 11.86 | 12.64 | 6,242,205 | +0.62(+5.16%) |