Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.520 | 3.650 | 3.400 | 3.590 | 39,319 | +0.18(+5.28%) |
Nov 26, 2008 | 3.220 | 3.410 | 3.200 | 3.410 | 174,656 | +0.05(+1.49%) |
Nov 25, 2008 | 3.350 | 3.400 | 3.200 | 3.360 | 1,835,200 | +0.01(+0.30%) |
Nov 24, 2008 | 3.050 | 3.380 | 3.050 | 3.350 | 4,200,639 | +0.38(+12.79%) |
Nov 21, 2008 | 2.880 | 3.067 | 2.740 | 2.970 | 1,239,430 | +0.24(+8.79%) |
Nov 20, 2008 | 3.130 | 3.150 | 2.720 | 2.730 | 1,265,916 | -0.46(-14.42%) |
Nov 19, 2008 | 3.250 | 3.490 | 3.190 | 3.190 | 196,600 | -0.21(-6.18%) |
Nov 18, 2008 | 3.650 | 3.650 | 3.250 | 3.400 | 143,584 | -0.06(-1.73%) |
Nov 17, 2008 | 3.570 | 3.750 | 3.350 | 3.460 | 122,317 | -0.33(-8.71%) |
Nov 14, 2008 | 3.600 | 3.920 | 3.600 | 3.790 | 85,287 | -0.04(-1.04%) |
Nov 13, 2008 | 3.550 | 3.900 | 3.400 | 3.830 | 226,889 | +0.33(+9.43%) |
Nov 12, 2008 | 3.600 | 3.850 | 3.500 | 3.500 | 133,283 | -0.25(-6.67%) |
Nov 11, 2008 | 3.800 | 4.020 | 3.660 | 3.750 | 48,211 | -0.15(-3.85%) |
Nov 10, 2008 | 4.000 | 4.250 | 3.850 | 3.900 | 68,384 | +0.10(+2.63%) |
Nov 07, 2008 | 3.900 | 3.980 | 3.700 | 3.800 | 122,647 | +0.17(+4.68%) |
Nov 06, 2008 | 4.150 | 4.150 | 3.570 | 3.630 | 189,520 | -0.57(-13.57%) |
Nov 05, 2008 | 4.550 | 4.550 | 4.200 | 4.200 | 128,117 | -0.41(-8.89%) |
Nov 04, 2008 | 4.610 | 4.660 | 4.350 | 4.610 | 85,189 | +0.46(+11.08%) |
Nov 03, 2008 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 4.350 | 4.350 | 4.050 | 4.150 | 78,840 | -0.20(-4.60%) |
Oct 30, 2008 | 4.050 | 4.450 | 4.050 | 4.350 | 150,583 | +0.55(+14.47%) |
Oct 29, 2008 | 3.650 | 4.100 | 3.650 | 3.800 | 220,910 | +0.15(+4.11%) |
Oct 28, 2008 | 3.600 | 3.710 | 3.370 | 3.650 | 79,611 | +0.32(+9.61%) |
Oct 27, 2008 | 3.180 | 3.570 | 3.180 | 3.330 | 180,644 | +0.03(+0.91%) |
Oct 24, 2008 | 3.300 | 3.800 | 3.250 | 3.300 | 101,817 | -0.36(-9.84%) |
Oct 23, 2008 | 3.660 | 3.850 | 3.400 | 3.660 | 154,714 | +0.06(+1.67%) |
Oct 22, 2008 | 3.600 | 3.950 | 3.400 | 3.600 | 133,403 | -0.35(-8.86%) |
Oct 21, 2008 | 3.950 | 4.300 | 3.850 | 3.950 | 223,478 | -0.91(-18.72%) |
Oct 20, 2008 | 4.860 | 4.860 | 4.250 | 4.860 | 115,165 | +0.77(+18.83%) |
Oct 17, 2008 | 4.090 | 4.350 | 3.900 | 4.090 | 455,825 | -0.26(-5.98%) |
Oct 16, 2008 | 4.350 | 4.550 | 3.870 | 4.350 | 229,364 | +0.19(+4.57%) |
Oct 15, 2008 | 4.160 | 4.950 | 4.150 | 4.160 | 358,773 | -0.89(-17.62%) |
Oct 14, 2008 | 4.900 | 5.400 | 4.950 | 5.050 | 489,825 | +0.15(+3.06%) |
Oct 13, 2008 | 4.900 | 5.010 | 4.550 | 4.900 | 628,026 | +0.70(+16.67%) |
Oct 10, 2008 | 4.200 | 4.580 | 4.050 | 4.200 | 362,869 | -0.45(-9.68%) |
Oct 09, 2008 | 4.650 | 5.400 | 4.650 | 4.650 | 303,312 | -0.30(-6.06%) |
Oct 08, 2008 | 4.950 | 5.150 | 4.700 | 4.950 | 432,639 | +0.20(+4.21%) |
Oct 07, 2008 | 5.000 | 5.600 | 4.750 | 4.750 | 504,161 | -0.25(-5.00%) |
Oct 06, 2008 | 5.000 | 5.700 | 4.490 | 5.000 | 424,657 | -0.90(-15.25%) |
Oct 03, 2008 | 5.900 | 6.190 | 5.650 | 5.900 | 150,399 | +0.45(+8.26%) |
Oct 02, 2008 | 5.450 | 6.050 | 5.450 | 5.450 | 288,602 | -0.90(-14.17%) |
Oct 01, 2008 | 6.350 | 6.550 | 6.000 | 6.350 | 794,205 | -0.32(-4.80%) |
Sep 30, 2008 | 6.670 | 6.700 | 6.070 | 6.670 | 237,798 | +1.47(+28.27%) |
Sep 29, 2008 | 6.240 | 5.800 | 5.050 | 5.200 | 538,839 | -1.04(-16.67%) |
Sep 26, 2008 | 6.240 | 6.790 | 6.170 | 6.240 | 87,440 | -0.33(-5.02%) |
Sep 25, 2008 | 6.570 | 6.570 | 6.570 | 6.570 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 6.570 | 7.100 | 6.570 | 6.570 | 107,605 | -0.43(-6.14%) |
Sep 23, 2008 | 7.450 | 7.200 | 6.800 | 7.000 | 118,302 | -0.45(-6.04%) |
Sep 22, 2008 | 7.450 | 7.650 | 7.200 | 7.450 | 148,952 | +0.10(+1.36%) |
Sep 19, 2008 | 7.350 | 7.450 | 6.800 | 7.350 | 237,364 | +0.68(+10.19%) |
Sep 18, 2008 | 6.670 | 7.100 | 6.300 | 6.670 | 309,837 | +0.32(+5.04%) |
Sep 17, 2008 | 6.350 | 6.950 | 6.050 | 6.350 | 1,045,313 | -0.82(-11.44%) |
Sep 16, 2008 | 7.170 | 7.350 | 6.970 | 7.170 | 816,003 | -0.43(-5.66%) |
Sep 15, 2008 | 7.600 | 7.900 | 7.550 | 7.600 | 636,349 | -0.84(-9.95%) |
Sep 12, 2008 | 8.440 | 8.600 | 8.200 | 8.440 | 82,813 | +0.43(+5.37%) |
Sep 11, 2008 | 8.010 | 8.110 | 7.690 | 8.010 | 112,765 | -0.34(-4.07%) |
Sep 10, 2008 | 8.350 | 8.440 | 8.000 | 8.350 | 93,052 | +0.29(+3.60%) |
Sep 09, 2008 | 8.060 | 8.200 | 7.750 | 8.060 | 1,460,267 | -0.46(-5.40%) |
Sep 08, 2008 | 8.520 | 8.850 | 8.400 | 8.520 | 473,634 | +0.02(+0.24%) |
Sep 05, 2008 | 8.500 | 8.700 | 8.300 | 8.500 | 213,854 | -0.35(-3.95%) |
Sep 04, 2008 | 8.850 | 9.200 | 8.670 | 8.850 | 160,275 | -0.45(-4.84%) |
Sep 03, 2008 | 9.300 | 9.600 | 9.220 | 9.300 | 107,159 | -0.35(-3.63%) |