Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.920 | 5.150 | 4.780 | 4.970 | 283,906 | -0.06(-1.19%) |
Nov 26, 2008 | 4.030 | 5.150 | 4.020 | 5.030 | 965,531 | +0.91(+22.09%) |
Nov 25, 2008 | 4.180 | 4.440 | 3.880 | 4.120 | 859,288 | +0.01(+0.24%) |
Nov 24, 2008 | 4.070 | 4.330 | 3.850 | 4.110 | 833,582 | +0.12(+3.01%) |
Nov 21, 2008 | 4.160 | 4.260 | 3.710 | 3.990 | 413,035 | +0.01(+0.25%) |
Nov 20, 2008 | 3.950 | 4.250 | 3.860 | 3.980 | 381,462 | -0.02(-0.50%) |
Nov 19, 2008 | 4.290 | 4.430 | 3.920 | 4.000 | 759,429 | -0.32(-7.41%) |
Nov 18, 2008 | 4.300 | 4.430 | 4.150 | 4.320 | 235,956 | +0.02(+0.47%) |
Nov 17, 2008 | 4.850 | 4.850 | 4.140 | 4.300 | 508,275 | -0.50(-10.42%) |
Nov 14, 2008 | 4.690 | 5.160 | 4.670 | 4.800 | 2,847,509 | +0.30(+6.67%) |
Nov 13, 2008 | 4.400 | 4.590 | 4.340 | 4.500 | 702,904 | +0.05(+1.12%) |
Nov 12, 2008 | 4.340 | 4.530 | 4.270 | 4.450 | 544,040 | -0.01(-0.22%) |
Nov 11, 2008 | 4.410 | 4.570 | 4.290 | 4.460 | 640,396 | -0.04(-0.89%) |
Nov 10, 2008 | 4.720 | 4.810 | 4.310 | 4.500 | 785,719 | -0.16(-3.43%) |
Nov 07, 2008 | 5.050 | 5.050 | 4.585 | 4.660 | 1,239,321 | -0.10(-2.10%) |
Nov 06, 2008 | 4.950 | 5.100 | 4.510 | 4.760 | 471,400 | -0.19(-3.84%) |
Nov 05, 2008 | 4.500 | 5.080 | 4.350 | 4.950 | 511,447 | +0.20(+4.21%) |
Nov 04, 2008 | 5.200 | 5.500 | 4.110 | 4.750 | 1,043,110 | +0.35(+7.95%) |
Nov 03, 2008 | 4.600 | 4.719 | 4.280 | 4.400 | 414,235 | -0.25(-5.38%) |
Oct 31, 2008 | 4.750 | 4.770 | 4.540 | 4.650 | 296,771 | -0.02(-0.43%) |
Oct 30, 2008 | 4.800 | 4.950 | 4.620 | 4.670 | 422,736 | +0.11(+2.41%) |
Oct 29, 2008 | 4.380 | 4.900 | 4.340 | 4.560 | 242,689 | +0.24(+5.56%) |
Oct 28, 2008 | 4.100 | 4.700 | 4.060 | 4.320 | 497,880 | +0.30(+7.46%) |
Oct 27, 2008 | 3.650 | 4.390 | 3.610 | 4.020 | 391,177 | -0.13(-3.13%) |
Oct 24, 2008 | 3.190 | 4.150 | 3.130 | 4.150 | 1,240,171 | +0.00(+0.00%) |
Oct 23, 2008 | 4.750 | 4.900 | 3.900 | 4.150 | 3,997,876 | -0.70(-14.43%) |
Oct 22, 2008 | 5.300 | 5.300 | 4.750 | 4.850 | 175,805 | -0.58(-10.68%) |
Oct 21, 2008 | 5.400 | 5.570 | 5.250 | 5.430 | 303,042 | +0.00(+0.00%) |
Oct 20, 2008 | 5.950 | 5.970 | 5.120 | 5.430 | 733,542 | -0.42(-7.18%) |
Oct 17, 2008 | 5.590 | 6.000 | 5.250 | 5.850 | 731,631 | +0.25(+4.46%) |
Oct 16, 2008 | 6.100 | 6.100 | 5.100 | 5.600 | 559,721 | -0.37(-6.20%) |
Oct 15, 2008 | 6.730 | 6.750 | 5.800 | 5.970 | 483,188 | -0.83(-12.21%) |
Oct 14, 2008 | 7.250 | 7.480 | 6.530 | 6.800 | 598,799 | +0.05(+0.74%) |
Oct 13, 2008 | 6.350 | 7.050 | 6.350 | 6.750 | 601,201 | +0.73(+12.13%) |
Oct 10, 2008 | 5.960 | 6.980 | 5.090 | 6.020 | 602,111 | +0.06(+1.01%) |
Oct 09, 2008 | 6.800 | 7.230 | 5.660 | 5.960 | 926,723 | -1.07(-15.22%) |
Oct 08, 2008 | 7.550 | 7.850 | 7.030 | 7.030 | 712,979 | -0.89(-11.24%) |
Oct 07, 2008 | 9.000 | 9.010 | 7.450 | 7.920 | 163,237 | -1.02(-11.41%) |
Oct 06, 2008 | 9.070 | 9.150 | 8.640 | 8.940 | 274,128 | -0.46(-4.89%) |
Oct 03, 2008 | 9.600 | 9.760 | 9.330 | 9.400 | 1,327,450 | +0.10(+1.08%) |
Oct 02, 2008 | 11.05 | 11.46 | 9.010 | 9.300 | 2,779,940 | -1.90(-16.96%) |
Oct 01, 2008 | 11.69 | 12.00 | 11.20 | 11.20 | 232,171 | -0.49(-4.19%) |
Sep 30, 2008 | 11.64 | 11.99 | 11.06 | 11.69 | 278,196 | +0.00(+0.00%) |
Sep 29, 2008 | 12.35 | 12.81 | 11.58 | 11.69 | 343,806 | -0.66(-5.34%) |
Sep 26, 2008 | 13.35 | 13.55 | 11.95 | 12.35 | 0 | -0.66(-5.07%) |
Sep 25, 2008 | 13.00 | 13.80 | 12.65 | 13.01 | 466,367 | -0.39(-2.91%) |
Sep 24, 2008 | 13.00 | 13.90 | 12.75 | 13.40 | 1,142,787 | +0.50(+3.88%) |
Sep 23, 2008 | 14.17 | 14.17 | 12.51 | 12.90 | 391,259 | -0.28(-2.12%) |
Sep 22, 2008 | 13.75 | 14.25 | 12.92 | 13.18 | 325,722 | -0.40(-2.95%) |
Sep 19, 2008 | 15.00 | 16.45 | 13.40 | 13.58 | 0 | +0.18(+1.34%) |
Sep 18, 2008 | 12.80 | 14.16 | 11.36 | 13.40 | 1,261,198 | +0.60(+4.69%) |
Sep 17, 2008 | 14.55 | 14.57 | 12.74 | 12.80 | 1,000,066 | -1.78(-12.21%) |
Sep 16, 2008 | 14.41 | 15.00 | 13.90 | 14.58 | 359,786 | -0.21(-1.42%) |
Sep 15, 2008 | 15.00 | 15.83 | 14.65 | 14.79 | 287,763 | -1.10(-6.92%) |
Sep 12, 2008 | 15.96 | 16.14 | 15.37 | 15.89 | 457,802 | -0.17(-1.06%) |
Sep 11, 2008 | 15.85 | 16.13 | 15.38 | 16.06 | 363,609 | +0.02(+0.12%) |
Sep 10, 2008 | 16.20 | 16.95 | 15.71 | 16.04 | 305,196 | -0.53(-3.20%) |
Sep 09, 2008 | 17.34 | 17.49 | 16.55 | 16.57 | 1,266,122 | -0.72(-4.16%) |
Sep 08, 2008 | 17.49 | 17.64 | 16.73 | 17.29 | 617,561 | +0.79(+4.79%) |
Sep 05, 2008 | 16.58 | 16.61 | 15.44 | 16.50 | 0 | +0.16(+0.98%) |
Sep 04, 2008 | 17.00 | 17.14 | 15.75 | 16.34 | 302,040 | -0.64(-3.77%) |
Sep 03, 2008 | 17.19 | 17.50 | 16.62 | 16.98 | 422,143 | -0.21(-1.22%) |