Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.898 | 5.099 | 4.831 | 5.008 | 4,089,668 | +0.03(+0.61%) |
Nov 26, 2008 | 4.642 | 4.996 | 4.428 | 4.977 | 9,341,712 | +0.31(+6.67%) |
Nov 25, 2008 | 4.178 | 4.740 | 4.014 | 4.666 | 13,205,099 | +0.51(+12.17%) |
Nov 24, 2008 | 3.245 | 4.252 | 3.025 | 4.160 | 16,784,254 | +1.15(+38.06%) |
Nov 21, 2008 | 2.806 | 3.062 | 2.446 | 3.013 | 17,138,660 | +0.47(+18.47%) |
Nov 20, 2008 | 3.751 | 3.751 | 2.348 | 2.544 | 21,090,580 | -1.18(-31.64%) |
Nov 19, 2008 | 4.977 | 4.990 | 3.654 | 3.721 | 12,031,619 | -1.13(-23.37%) |
Nov 18, 2008 | 5.593 | 5.667 | 4.343 | 4.855 | 11,634,390 | -0.71(-12.81%) |
Nov 17, 2008 | 5.911 | 6.045 | 5.520 | 5.569 | 6,925,859 | -0.35(-5.97%) |
Nov 14, 2008 | 6.820 | 6.826 | 5.868 | 5.923 | 0 | -1.02(-14.75%) |
Nov 13, 2008 | 6.088 | 7.003 | 5.813 | 6.948 | 7,701,729 | +0.90(+14.93%) |
Nov 12, 2008 | 7.021 | 7.021 | 5.996 | 6.045 | 6,348,534 | -1.12(-15.59%) |
Nov 11, 2008 | 7.021 | 7.369 | 6.801 | 7.161 | 3,867,487 | -0.01(-0.17%) |
Nov 10, 2008 | 8.100 | 8.521 | 7.057 | 7.173 | 4,661,750 | -0.87(-10.77%) |
Nov 07, 2008 | 7.405 | 8.125 | 7.167 | 8.039 | 0 | +0.66(+9.02%) |
Nov 06, 2008 | 7.948 | 8.021 | 7.332 | 7.375 | 5,030,223 | -0.54(-6.78%) |
Nov 05, 2008 | 9.235 | 9.235 | 7.832 | 7.911 | 6,067,518 | -1.15(-12.66%) |
Nov 04, 2008 | 8.460 | 9.125 | 8.393 | 9.058 | 5,116,726 | +0.66(+7.92%) |
Nov 03, 2008 | 8.845 | 8.845 | 8.363 | 8.393 | 3,539,233 | -0.21(-2.48%) |
Oct 31, 2008 | 8.369 | 8.784 | 8.125 | 8.607 | 0 | +0.56(+6.89%) |
Oct 30, 2008 | 7.619 | 8.082 | 7.192 | 8.052 | 4,455,914 | +0.79(+10.92%) |
Oct 29, 2008 | 7.198 | 7.905 | 6.984 | 7.259 | 5,818,382 | +0.02(+0.25%) |
Oct 28, 2008 | 6.813 | 7.259 | 6.118 | 7.240 | 8,217,251 | +0.74(+11.46%) |
Oct 27, 2008 | 7.198 | 7.472 | 6.466 | 6.496 | 5,160,989 | -0.74(-10.28%) |
Oct 24, 2008 | 6.984 | 7.863 | 6.984 | 7.240 | 0 | -0.78(-9.73%) |
Oct 23, 2008 | 8.436 | 8.698 | 7.167 | 8.021 | 6,507,348 | -0.38(-4.50%) |
Oct 22, 2008 | 9.040 | 9.040 | 8.100 | 8.399 | 5,181,286 | -0.68(-7.52%) |
Oct 21, 2008 | 9.455 | 9.821 | 9.034 | 9.083 | 3,246,014 | -0.60(-6.18%) |
Oct 20, 2008 | 9.424 | 9.747 | 9.253 | 9.680 | 3,681,527 | +0.29(+3.05%) |
Oct 17, 2008 | 8.997 | 9.876 | 8.839 | 9.394 | 0 | +0.23(+2.46%) |
Oct 16, 2008 | 9.015 | 9.455 | 8.265 | 9.168 | 6,733,295 | +0.21(+2.38%) |
Oct 15, 2008 | 9.467 | 9.973 | 8.747 | 8.954 | 5,449,508 | -1.02(-10.27%) |
Oct 14, 2008 | 10.42 | 10.67 | 9.131 | 9.979 | 5,449,771 | -0.20(-1.98%) |
Oct 13, 2008 | 10.52 | 11.04 | 9.473 | 10.18 | 5,237,249 | +0.26(+2.64%) |
Oct 10, 2008 | 8.375 | 9.918 | 7.802 | 9.918 | 0 | +1.32(+15.32%) |
Oct 09, 2008 | 10.56 | 10.96 | 8.460 | 8.601 | 9,477,673 | -1.88(-17.98%) |
Oct 08, 2008 | 10.55 | 11.11 | 9.772 | 10.49 | 5,314,023 | -0.27(-2.50%) |
Oct 07, 2008 | 11.94 | 12.05 | 10.75 | 10.75 | 4,754,233 | -1.05(-8.89%) |
Oct 06, 2008 | 11.83 | 11.91 | 11.06 | 11.80 | 4,927,165 | -0.55(-4.44%) |
Oct 03, 2008 | 13.65 | 15.08 | 12.22 | 12.35 | 0 | -1.09(-8.12%) |
Oct 02, 2008 | 14.52 | 14.52 | 13.29 | 13.44 | 2,575,896 | -1.13(-7.74%) |
Oct 01, 2008 | 14.90 | 14.90 | 14.36 | 14.57 | 2,609,740 | -0.42(-2.81%) |
Sep 30, 2008 | 14.87 | 15.38 | 14.11 | 14.99 | 3,680,339 | +0.54(+3.76%) |
Sep 29, 2008 | 15.43 | 15.43 | 14.04 | 14.45 | 3,951,841 | -1.19(-7.61%) |
Sep 26, 2008 | 15.07 | 15.75 | 14.93 | 15.64 | 0 | +0.32(+2.07%) |
Sep 25, 2008 | 15.16 | 15.42 | 14.90 | 15.32 | 3,189,566 | +0.21(+1.37%) |
Sep 24, 2008 | 15.32 | 15.52 | 15.05 | 15.12 | 3,982,536 | -0.16(-1.08%) |
Sep 23, 2008 | 14.82 | 15.54 | 14.82 | 15.28 | 2,795,524 | +0.26(+1.71%) |
Sep 22, 2008 | 16.34 | 16.60 | 14.46 | 15.02 | 3,599,572 | -1.41(-8.57%) |
Sep 19, 2008 | 14.72 | 16.45 | 14.70 | 16.43 | 0 | +1.99(+13.77%) |
Sep 18, 2008 | 14.04 | 15.43 | 12.85 | 14.44 | 8,311,986 | +0.49(+3.54%) |
Sep 17, 2008 | 14.52 | 14.93 | 13.81 | 13.95 | 5,074,310 | -0.85(-5.77%) |
Sep 16, 2008 | 14.49 | 14.91 | 13.42 | 14.80 | 7,517,342 | +0.32(+2.19%) |
Sep 15, 2008 | 14.77 | 15.45 | 14.47 | 14.49 | 5,898,354 | -0.92(-5.98%) |
Sep 12, 2008 | 15.13 | 15.42 | 14.90 | 15.41 | 0 | +0.13(+0.88%) |
Sep 11, 2008 | 15.32 | 15.48 | 14.83 | 15.27 | 3,656,779 | -0.29(-1.84%) |
Sep 10, 2008 | 15.52 | 15.66 | 15.01 | 15.56 | 2,430,505 | +0.12(+0.75%) |
Sep 09, 2008 | 16.02 | 16.16 | 15.25 | 15.44 | 3,237,221 | -0.68(-4.24%) |
Sep 08, 2008 | 15.76 | 16.32 | 15.71 | 16.13 | 4,627,040 | +0.76(+4.92%) |
Sep 05, 2008 | 15.37 | 15.44 | 15.07 | 15.37 | 0 | -0.11(-0.71%) |
Sep 04, 2008 | 15.66 | 15.71 | 15.34 | 15.48 | 2,688,726 | -0.29(-1.82%) |
Sep 03, 2008 | 15.41 | 15.86 | 15.21 | 15.77 | 2,243,886 | +0.36(+2.34%) |