Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.820 | 5.140 | 4.820 | 5.030 | 3,272 | +0.28(+5.89%) |
Nov 26, 2008 | 4.520 | 5.200 | 4.510 | 4.750 | 41,435 | +0.21(+4.63%) |
Nov 25, 2008 | 4.700 | 4.700 | 4.400 | 4.540 | 17,240 | -0.22(-4.62%) |
Nov 24, 2008 | 4.530 | 4.860 | 4.450 | 4.760 | 24,640 | +0.16(+3.48%) |
Nov 21, 2008 | 4.550 | 4.620 | 4.090 | 4.600 | 35,015 | +0.00(+0.00%) |
Nov 20, 2008 | 4.380 | 4.600 | 4.150 | 4.600 | 35,749 | +0.13(+2.91%) |
Nov 19, 2008 | 4.760 | 4.760 | 4.030 | 4.470 | 33,135 | -0.33(-6.88%) |
Nov 18, 2008 | 4.670 | 4.800 | 4.020 | 4.800 | 104,214 | +0.10(+2.13%) |
Nov 17, 2008 | 5.200 | 5.310 | 4.490 | 4.700 | 68,836 | -0.29(-5.81%) |
Nov 14, 2008 | 5.000 | 5.040 | 4.940 | 4.990 | 0 | -0.01(-0.20%) |
Nov 13, 2008 | 4.990 | 5.180 | 4.920 | 5.000 | 38,326 | +0.03(+0.60%) |
Nov 12, 2008 | 5.030 | 5.100 | 4.860 | 4.970 | 46,500 | -0.13(-2.55%) |
Nov 11, 2008 | 5.300 | 5.460 | 4.860 | 5.100 | 35,521 | -0.12(-2.30%) |
Nov 10, 2008 | 5.220 | 5.250 | 5.180 | 5.220 | 6,900 | +0.07(+1.36%) |
Nov 07, 2008 | 5.100 | 5.280 | 4.950 | 5.150 | 0 | +0.07(+1.38%) |
Nov 06, 2008 | 5.190 | 5.190 | 5.000 | 5.080 | 29,600 | -0.12(-2.31%) |
Nov 05, 2008 | 5.250 | 5.360 | 5.200 | 5.200 | 27,200 | -0.04(-0.77%) |
Nov 04, 2008 | 5.320 | 5.450 | 5.160 | 5.240 | 45,215 | -0.01(-0.19%) |
Nov 03, 2008 | 5.150 | 5.430 | 5.150 | 5.250 | 26,550 | +0.15(+2.94%) |
Oct 31, 2008 | 5.210 | 5.490 | 5.100 | 5.100 | 59,967 | -0.17(-3.23%) |
Oct 30, 2008 | 5.330 | 5.340 | 5.150 | 5.270 | 30,230 | -0.02(-0.38%) |
Oct 29, 2008 | 5.330 | 5.340 | 5.130 | 5.290 | 15,000 | -0.12(-2.22%) |
Oct 28, 2008 | 5.390 | 5.520 | 5.280 | 5.410 | 20,721 | -0.02(-0.37%) |
Oct 27, 2008 | 5.520 | 5.520 | 5.340 | 5.430 | 20,827 | -0.03(-0.55%) |
Oct 24, 2008 | 5.200 | 6.010 | 5.200 | 5.460 | 18,000 | -0.23(-4.04%) |
Oct 23, 2008 | 6.010 | 6.048 | 5.630 | 5.690 | 40,600 | -0.38(-6.26%) |
Oct 22, 2008 | 6.250 | 6.300 | 6.040 | 6.070 | 35,100 | -0.17(-2.72%) |
Oct 21, 2008 | 6.200 | 6.260 | 6.100 | 6.240 | 19,200 | -0.01(-0.16%) |
Oct 20, 2008 | 6.120 | 6.490 | 6.100 | 6.250 | 37,550 | +0.10(+1.63%) |
Oct 17, 2008 | 5.600 | 6.230 | 5.590 | 6.150 | 0 | +0.50(+8.85%) |
Oct 16, 2008 | 5.270 | 5.700 | 5.240 | 5.650 | 38,813 | +0.24(+4.44%) |
Oct 15, 2008 | 5.640 | 5.680 | 5.410 | 5.410 | 32,620 | -0.14(-2.52%) |
Oct 14, 2008 | 5.790 | 6.150 | 5.550 | 5.550 | 68,300 | -0.12(-2.12%) |
Oct 13, 2008 | 5.750 | 5.900 | 5.570 | 5.670 | 60,703 | +0.03(+0.53%) |
Oct 10, 2008 | 5.210 | 5.650 | 4.960 | 5.640 | 0 | +0.00(+0.00%) |
Oct 09, 2008 | 5.990 | 6.340 | 5.600 | 5.640 | 52,050 | -0.24(-4.08%) |
Oct 08, 2008 | 6.020 | 6.020 | 5.350 | 5.880 | 58,228 | -0.26(-4.23%) |
Oct 07, 2008 | 6.410 | 6.690 | 6.120 | 6.140 | 46,072 | -0.20(-3.15%) |
Oct 06, 2008 | 7.040 | 7.040 | 6.300 | 6.340 | 23,725 | -0.77(-10.83%) |
Oct 03, 2008 | 7.070 | 7.500 | 7.070 | 7.110 | 0 | +0.16(+2.30%) |
Oct 02, 2008 | 7.370 | 7.370 | 6.930 | 6.950 | 28,910 | -0.30(-4.14%) |
Oct 01, 2008 | 7.310 | 7.550 | 7.240 | 7.250 | 8,200 | +0.00(+0.00%) |
Sep 30, 2008 | 6.580 | 7.250 | 6.580 | 7.250 | 22,475 | +0.69(+10.52%) |
Sep 29, 2008 | 7.160 | 7.160 | 6.560 | 6.560 | 52,003 | -0.91(-12.18%) |
Sep 26, 2008 | 7.260 | 7.470 | 7.150 | 7.470 | 0 | +0.26(+3.61%) |
Sep 25, 2008 | 7.400 | 7.560 | 7.200 | 7.210 | 18,700 | -0.29(-3.87%) |
Sep 24, 2008 | 7.700 | 7.710 | 7.500 | 7.500 | 8,000 | -0.08(-1.06%) |
Sep 23, 2008 | 7.400 | 7.810 | 7.320 | 7.580 | 28,700 | +0.23(+3.13%) |
Sep 22, 2008 | 8.020 | 8.440 | 7.330 | 7.350 | 47,786 | -0.64(-8.01%) |
Sep 19, 2008 | 7.730 | 8.060 | 7.730 | 7.990 | 0 | +0.31(+4.04%) |
Sep 18, 2008 | 8.000 | 8.830 | 7.410 | 7.680 | 37,300 | -0.42(-5.19%) |
Sep 17, 2008 | 8.540 | 8.600 | 8.010 | 8.100 | 25,375 | -0.51(-5.92%) |
Sep 16, 2008 | 8.960 | 8.960 | 8.490 | 8.610 | 16,845 | -0.26(-2.93%) |
Sep 15, 2008 | 8.570 | 9.000 | 8.460 | 8.870 | 22,930 | +0.16(+1.84%) |
Sep 12, 2008 | 8.690 | 8.790 | 8.690 | 8.710 | 0 | -0.05(-0.57%) |
Sep 11, 2008 | 8.950 | 8.950 | 8.730 | 8.760 | 45,296 | -0.25(-2.77%) |
Sep 10, 2008 | 8.790 | 9.070 | 8.720 | 9.010 | 27,488 | +0.13(+1.52%) |
Sep 09, 2008 | 9.090 | 9.210 | 8.850 | 8.875 | 41,650 | -0.14(-1.61%) |
Sep 08, 2008 | 9.000 | 9.450 | 8.950 | 9.020 | 50,158 | -0.04(-0.44%) |
Sep 05, 2008 | 8.980 | 9.130 | 8.970 | 9.060 | 0 | +0.01(+0.11%) |
Sep 04, 2008 | 9.190 | 9.210 | 8.920 | 9.050 | 33,654 | -0.10(-1.09%) |
Sep 03, 2008 | 8.980 | 9.170 | 8.970 | 9.150 | 23,390 | +0.17(+1.89%) |