Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.000 | 4.110 | 3.950 | 4.110 | 483,574 | +0.04(+0.98%) |
Nov 26, 2008 | 3.900 | 4.070 | 3.770 | 4.070 | 1,710,164 | +0.01(+0.25%) |
Nov 25, 2008 | 3.890 | 4.060 | 3.710 | 4.060 | 2,099,523 | +0.36(+9.73%) |
Nov 24, 2008 | 3.840 | 3.990 | 3.510 | 3.700 | 2,477,668 | -0.05(-1.33%) |
Nov 21, 2008 | 4.280 | 4.280 | 3.370 | 3.750 | 2,613,768 | +0.21(+5.93%) |
Nov 20, 2008 | 4.610 | 4.700 | 2.310 | 3.540 | 13,616,122 | -2.65(-42.81%) |
Nov 19, 2008 | 6.740 | 6.780 | 6.090 | 6.190 | 1,530,300 | -0.51(-7.61%) |
Nov 18, 2008 | 7.450 | 7.540 | 6.380 | 6.700 | 1,546,997 | -0.40(-5.63%) |
Nov 17, 2008 | 7.810 | 7.820 | 7.030 | 7.100 | 1,527,258 | -0.83(-10.47%) |
Nov 14, 2008 | 8.830 | 9.070 | 7.830 | 7.930 | 1,729,262 | -1.14(-12.57%) |
Nov 13, 2008 | 9.190 | 9.360 | 8.240 | 9.070 | 1,658,342 | +0.01(+0.11%) |
Nov 12, 2008 | 9.690 | 9.960 | 9.030 | 9.060 | 615,467 | -1.00(-9.94%) |
Nov 11, 2008 | 10.64 | 10.72 | 9.750 | 10.06 | 937,046 | -0.36(-3.45%) |
Nov 10, 2008 | 11.16 | 11.51 | 10.32 | 10.42 | 1,154,236 | -0.12(-1.14%) |
Nov 07, 2008 | 10.59 | 10.95 | 9.910 | 10.54 | 796,060 | +0.08(+0.76%) |
Nov 06, 2008 | 11.34 | 11.55 | 10.44 | 10.46 | 904,197 | -0.73(-6.52%) |
Nov 05, 2008 | 11.79 | 12.20 | 11.10 | 11.19 | 680,026 | -0.65(-5.49%) |
Nov 04, 2008 | 11.93 | 12.23 | 11.59 | 11.84 | 995,111 | +0.43(+3.77%) |
Nov 03, 2008 | 11.44 | 11.52 | 11.25 | 11.41 | 756,153 | +0.05(+0.44%) |
Oct 31, 2008 | 10.51 | 11.75 | 10.33 | 11.36 | 1,101,597 | +0.64(+5.97%) |
Oct 30, 2008 | 9.520 | 10.99 | 9.480 | 10.72 | 1,397,470 | +1.41(+15.15%) |
Oct 29, 2008 | 9.020 | 9.610 | 8.790 | 9.310 | 1,264,131 | -0.10(-1.06%) |
Oct 28, 2008 | 9.120 | 9.440 | 8.530 | 9.410 | 1,871,573 | +0.80(+9.29%) |
Oct 27, 2008 | 9.330 | 9.380 | 8.600 | 8.610 | 1,288,905 | -0.78(-8.31%) |
Oct 24, 2008 | 10.01 | 10.39 | 9.300 | 9.390 | 1,709,280 | -1.51(-13.85%) |
Oct 23, 2008 | 11.42 | 11.84 | 10.15 | 10.90 | 1,296,738 | -0.29(-2.59%) |
Oct 22, 2008 | 11.92 | 12.27 | 10.88 | 11.19 | 794,718 | -0.78(-6.52%) |
Oct 21, 2008 | 12.09 | 12.37 | 11.81 | 11.97 | 821,262 | -0.40(-3.23%) |
Oct 20, 2008 | 11.94 | 12.62 | 11.76 | 12.37 | 651,289 | +0.64(+5.46%) |
Oct 17, 2008 | 11.17 | 12.45 | 11.00 | 11.73 | 1,326,551 | +0.39(+3.44%) |
Oct 16, 2008 | 11.52 | 11.99 | 10.72 | 11.34 | 1,970,944 | -0.08(-0.70%) |
Oct 15, 2008 | 12.45 | 12.53 | 11.42 | 11.42 | 1,202,355 | -1.60(-12.29%) |
Oct 14, 2008 | 14.26 | 14.58 | 12.90 | 13.02 | 1,472,650 | -0.77(-5.58%) |
Oct 13, 2008 | 13.01 | 13.84 | 12.75 | 13.79 | 1,629,337 | +1.66(+13.69%) |
Oct 10, 2008 | 11.42 | 12.87 | 10.91 | 12.13 | 2,232,894 | +0.15(+1.25%) |
Oct 09, 2008 | 12.15 | 13.56 | 11.98 | 11.98 | 1,850,576 | +0.17(+1.44%) |
Oct 08, 2008 | 12.70 | 12.96 | 11.73 | 11.81 | 2,404,741 | -0.89(-7.01%) |
Oct 07, 2008 | 14.69 | 15.25 | 12.67 | 12.70 | 2,010,166 | -1.79(-12.35%) |
Oct 06, 2008 | 14.86 | 15.21 | 13.85 | 14.49 | 1,950,673 | -0.80(-5.23%) |
Oct 03, 2008 | 15.51 | 16.49 | 15.17 | 15.29 | 1,502,075 | -0.47(-2.98%) |
Oct 02, 2008 | 17.14 | 17.28 | 15.46 | 15.76 | 2,167,150 | -1.22(-7.18%) |
Oct 01, 2008 | 16.76 | 17.51 | 16.18 | 16.98 | 1,320,419 | +0.44(+2.66%) |
Sep 30, 2008 | 16.28 | 16.86 | 16.05 | 16.54 | 1,218,762 | +0.48(+2.99%) |
Sep 29, 2008 | 16.78 | 17.02 | 15.81 | 16.06 | 2,560,098 | -1.08(-6.30%) |
Sep 26, 2008 | 17.22 | 17.40 | 16.45 | 17.14 | 0 | -0.40(-2.28%) |
Sep 25, 2008 | 17.29 | 17.92 | 16.88 | 17.54 | 1,602,958 | +0.84(+5.03%) |
Sep 24, 2008 | 16.29 | 17.13 | 16.08 | 16.70 | 1,378,062 | +0.54(+3.34%) |
Sep 23, 2008 | 16.12 | 16.78 | 16.10 | 16.16 | 837,389 | +0.02(+0.12%) |
Sep 22, 2008 | 16.78 | 16.80 | 16.04 | 16.14 | 1,435,910 | -1.09(-6.33%) |
Sep 19, 2008 | 17.77 | 19.00 | 14.90 | 17.23 | 0 | +0.60(+3.61%) |
Sep 18, 2008 | 16.41 | 16.68 | 14.84 | 16.63 | 2,525,112 | +0.62(+3.87%) |
Sep 17, 2008 | 17.00 | 17.14 | 16.00 | 16.01 | 1,958,018 | -1.67(-9.45%) |
Sep 16, 2008 | 17.37 | 17.95 | 16.99 | 17.68 | 1,788,274 | +0.09(+0.51%) |
Sep 15, 2008 | 18.36 | 18.53 | 17.13 | 17.59 | 1,838,428 | -1.70(-8.81%) |
Sep 12, 2008 | 19.07 | 19.91 | 19.07 | 19.29 | 1,175,801 | +0.01(+0.05%) |
Sep 11, 2008 | 18.35 | 19.86 | 18.35 | 19.28 | 1,616,031 | +0.21(+1.10%) |
Sep 10, 2008 | 18.55 | 19.74 | 17.11 | 19.07 | 4,981,018 | -0.63(-3.20%) |
Sep 09, 2008 | 20.44 | 21.00 | 19.32 | 19.70 | 1,791,424 | -0.26(-1.30%) |
Sep 08, 2008 | 20.70 | 20.80 | 19.56 | 19.96 | 1,393,539 | +0.04(+0.20%) |
Sep 05, 2008 | 19.71 | 20.03 | 19.13 | 19.92 | 0 | -0.05(-0.25%) |
Sep 04, 2008 | 21.15 | 21.15 | 19.80 | 19.97 | 1,782,707 | -0.82(-3.94%) |
Sep 03, 2008 | 20.09 | 21.17 | 20.06 | 20.79 | 1,628,475 | +0.80(+4.00%) |