Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 2.088 | 2.235 | 2.088 | 2.232 | 877,899 | +0.15(+7.41%) |
Nov 26, 2008 | 1.952 | 2.103 | 1.701 | 2.078 | 2,802,421 | +0.05(+2.65%) |
Nov 25, 2008 | 1.959 | 2.024 | 1.827 | 2.024 | 3,330,849 | +0.14(+7.21%) |
Nov 24, 2008 | 1.526 | 1.888 | 1.526 | 1.888 | 2,418,725 | +0.35(+22.56%) |
Nov 21, 2008 | 1.465 | 1.619 | 1.315 | 1.540 | 2,978,286 | +0.08(+5.65%) |
Nov 20, 2008 | 1.587 | 1.623 | 1.433 | 1.458 | 2,238,060 | -0.15(-9.56%) |
Nov 19, 2008 | 1.956 | 1.970 | 1.601 | 1.612 | 2,533,921 | -0.39(-19.36%) |
Nov 18, 2008 | 2.078 | 2.117 | 1.952 | 1.999 | 2,913,511 | -0.06(-3.12%) |
Nov 17, 2008 | 2.056 | 2.146 | 2.020 | 2.063 | 1,616,185 | -0.00(-0.17%) |
Nov 14, 2008 | 2.396 | 2.414 | 2.063 | 2.067 | 1,801,045 | -0.35(-14.52%) |
Nov 13, 2008 | 2.124 | 2.436 | 1.999 | 2.418 | 2,351,651 | +0.27(+12.50%) |
Nov 12, 2008 | 2.249 | 2.339 | 2.146 | 2.149 | 1,644,042 | -0.15(-6.54%) |
Nov 11, 2008 | 2.278 | 2.414 | 2.257 | 2.300 | 1,322,312 | -0.01(-0.62%) |
Nov 10, 2008 | 2.529 | 2.532 | 2.271 | 2.314 | 1,205,807 | -0.18(-7.05%) |
Nov 07, 2008 | 2.454 | 2.511 | 2.378 | 2.489 | 1,326,827 | +0.06(+2.51%) |
Nov 06, 2008 | 2.375 | 2.468 | 2.239 | 2.429 | 2,333,345 | -0.01(-0.29%) |
Nov 05, 2008 | 2.543 | 2.608 | 2.421 | 2.436 | 1,351,395 | -0.14(-5.42%) |
Nov 04, 2008 | 2.658 | 2.686 | 2.497 | 2.575 | 2,161,676 | -0.05(-1.78%) |
Nov 03, 2008 | 2.622 | 2.669 | 2.586 | 2.622 | 1,016,733 | -0.02(-0.81%) |
Oct 31, 2008 | 2.507 | 2.676 | 2.472 | 2.643 | 2,017,127 | +0.10(+3.94%) |
Oct 30, 2008 | 2.446 | 2.557 | 2.418 | 2.543 | 1,314,478 | +0.18(+7.74%) |
Oct 29, 2008 | 2.307 | 2.464 | 2.242 | 2.360 | 1,772,912 | +0.05(+2.17%) |
Oct 28, 2008 | 2.174 | 2.328 | 2.042 | 2.310 | 1,298,517 | +0.24(+11.79%) |
Oct 27, 2008 | 2.095 | 2.199 | 2.024 | 2.067 | 2,571,303 | -0.05(-2.53%) |
Oct 24, 2008 | 2.332 | 2.461 | 2.120 | 2.120 | 3,977,976 | -0.45(-17.66%) |
Oct 23, 2008 | 2.772 | 2.794 | 2.364 | 2.575 | 3,837,327 | -0.17(-6.26%) |
Oct 22, 2008 | 2.887 | 2.959 | 2.722 | 2.747 | 1,489,777 | -0.22(-7.48%) |
Oct 21, 2008 | 3.037 | 3.095 | 2.937 | 2.969 | 1,082,151 | -0.04(-1.31%) |
Oct 20, 2008 | 2.944 | 3.012 | 2.819 | 3.009 | 1,553,014 | +0.11(+3.70%) |
Oct 17, 2008 | 2.758 | 3.041 | 2.758 | 2.901 | 2,429,836 | +0.07(+2.53%) |
Oct 16, 2008 | 2.794 | 2.844 | 2.611 | 2.830 | 2,774,350 | +0.06(+2.33%) |
Oct 15, 2008 | 3.012 | 3.070 | 2.758 | 2.765 | 2,436,193 | -0.36(-11.47%) |
Oct 14, 2008 | 3.234 | 3.288 | 2.891 | 3.123 | 3,488,751 | +0.09(+3.07%) |
Oct 13, 2008 | 2.873 | 3.037 | 2.690 | 3.030 | 3,520,494 | +0.36(+13.56%) |
Oct 10, 2008 | 2.357 | 2.754 | 2.257 | 2.669 | 6,175,396 | +0.22(+9.08%) |
Oct 09, 2008 | 2.783 | 2.912 | 2.421 | 2.446 | 2,695,930 | -0.30(-10.84%) |
Oct 08, 2008 | 2.837 | 2.937 | 2.418 | 2.744 | 3,690,776 | -0.21(-7.26%) |
Oct 07, 2008 | 3.195 | 3.306 | 2.944 | 2.959 | 2,236,128 | -0.23(-7.19%) |
Oct 06, 2008 | 3.514 | 3.514 | 2.919 | 3.188 | 3,547,553 | -0.37(-10.37%) |
Oct 03, 2008 | 3.804 | 3.851 | 3.535 | 3.557 | 1,401,625 | -0.15(-4.06%) |
Oct 02, 2008 | 3.922 | 3.940 | 3.707 | 3.707 | 5,882,844 | -0.24(-6.17%) |
Oct 01, 2008 | 4.012 | 4.062 | 3.922 | 3.951 | 711,495 | -0.11(-2.82%) |
Sep 30, 2008 | 3.868 | 4.065 | 3.804 | 4.065 | 1,324,160 | +0.25(+6.57%) |
Sep 29, 2008 | 3.897 | 4.005 | 3.707 | 3.815 | 1,370,664 | -0.24(-5.92%) |
Sep 26, 2008 | 3.915 | 4.055 | 3.768 | 4.055 | 0 | +0.11(+2.82%) |
Sep 25, 2008 | 3.797 | 3.969 | 3.793 | 3.944 | 700,484 | +0.15(+4.06%) |
Sep 24, 2008 | 3.865 | 3.890 | 3.747 | 3.790 | 969,942 | -0.03(-0.84%) |
Sep 23, 2008 | 3.883 | 3.937 | 3.782 | 3.822 | 1,425,749 | -0.07(-1.84%) |
Sep 22, 2008 | 4.069 | 4.101 | 3.883 | 3.894 | 1,513,887 | -0.20(-4.98%) |
Sep 19, 2008 | 3.972 | 4.284 | 3.972 | 4.098 | 0 | +0.13(+3.25%) |
Sep 18, 2008 | 3.589 | 3.969 | 3.585 | 3.969 | 3,644,761 | +0.34(+9.49%) |
Sep 17, 2008 | 3.890 | 3.890 | 3.618 | 3.625 | 2,025,083 | -0.21(-5.42%) |
Sep 16, 2008 | 3.664 | 3.868 | 3.628 | 3.833 | 2,164,942 | +0.06(+1.61%) |
Sep 15, 2008 | 3.972 | 3.972 | 3.761 | 3.772 | 1,680,377 | -0.20(-5.14%) |
Sep 12, 2008 | 3.922 | 3.976 | 3.851 | 3.976 | 941,142 | +0.05(+1.37%) |
Sep 11, 2008 | 3.879 | 3.929 | 3.817 | 3.922 | 1,091,853 | +0.02(+0.46%) |
Sep 10, 2008 | 3.854 | 3.911 | 3.800 | 3.904 | 1,120,352 | +0.10(+2.54%) |
Sep 09, 2008 | 3.854 | 4.019 | 3.808 | 3.808 | 1,157,606 | -0.15(-3.89%) |
Sep 08, 2008 | 4.051 | 4.051 | 3.901 | 3.962 | 1,314,043 | +0.08(+1.94%) |
Sep 05, 2008 | 3.872 | 3.901 | 3.779 | 3.886 | 0 | +0.06(+1.59%) |
Sep 04, 2008 | 3.933 | 3.940 | 3.797 | 3.825 | 910,599 | -0.10(-2.64%) |
Sep 03, 2008 | 3.937 | 3.983 | 3.890 | 3.929 | 1,104,290 | +0.01(+0.27%) |