Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.910 | 4.070 | 3.760 | 3.900 | 18,506 | +0.03(+0.78%) |
Nov 26, 2008 | 2.890 | 3.870 | 2.660 | 3.870 | 12,300 | +1.08(+38.71%) |
Nov 25, 2008 | 2.850 | 3.350 | 2.510 | 2.790 | 15,693 | -0.21(-7.00%) |
Nov 24, 2008 | 2.690 | 3.200 | 2.690 | 3.000 | 38,785 | +0.41(+15.83%) |
Nov 21, 2008 | 3.100 | 3.200 | 2.250 | 2.590 | 33,577 | -0.91(-26.00%) |
Nov 20, 2008 | 4.050 | 4.114 | 3.410 | 3.500 | 9,576 | -0.65(-15.67%) |
Nov 19, 2008 | 4.750 | 4.750 | 4.050 | 4.150 | 9,329 | -0.50(-10.75%) |
Nov 18, 2008 | 5.290 | 5.290 | 4.650 | 4.650 | 32,810 | -0.47(-9.18%) |
Nov 17, 2008 | 5.800 | 5.800 | 5.060 | 5.120 | 12,400 | -0.68(-11.72%) |
Nov 14, 2008 | 6.100 | 6.240 | 5.410 | 5.800 | 22,650 | -0.20(-3.33%) |
Nov 13, 2008 | 6.000 | 6.000 | 5.750 | 6.000 | 6,400 | -0.00(-0.00%) |
Nov 12, 2008 | 5.950 | 6.010 | 5.800 | 6.000 | 14,996 | -0.15(-2.44%) |
Nov 11, 2008 | 6.350 | 6.600 | 5.800 | 6.150 | 13,275 | -0.55(-8.21%) |
Nov 10, 2008 | 7.900 | 7.900 | 6.660 | 6.700 | 12,700 | -1.30(-16.25%) |
Nov 07, 2008 | 8.850 | 8.850 | 7.600 | 8.000 | 7,750 | -0.75(-8.57%) |
Nov 06, 2008 | 8.950 | 8.950 | 8.750 | 8.750 | 9,100 | -0.20(-2.24%) |
Nov 05, 2008 | 8.850 | 9.160 | 8.850 | 8.950 | 6,200 | +0.15(+1.71%) |
Nov 04, 2008 | 8.200 | 9.000 | 8.200 | 8.800 | 24,285 | +0.70(+8.64%) |
Nov 03, 2008 | 7.200 | 8.100 | 7.200 | 8.100 | 21,066 | +1.10(+15.71%) |
Oct 31, 2008 | 6.390 | 7.000 | 6.390 | 7.000 | 16,200 | +0.71(+11.29%) |
Oct 30, 2008 | 5.710 | 6.290 | 5.700 | 6.290 | 30,400 | +0.59(+10.35%) |
Oct 29, 2008 | 5.600 | 5.750 | 5.600 | 5.700 | 14,480 | +0.00(+0.00%) |
Oct 28, 2008 | 5.600 | 5.700 | 5.600 | 5.700 | 4,850 | +0.20(+3.64%) |
Oct 27, 2008 | 5.860 | 6.340 | 5.500 | 5.500 | 12,577 | -0.35(-5.98%) |
Oct 25, 2008 | 6.100 | 6.600 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 6.100 | 6.600 | 5.850 | 5.850 | 65,400 | -0.40(-6.40%) |
Oct 23, 2008 | 7.100 | 7.100 | 6.250 | 6.250 | 8,000 | -0.70(-10.07%) |
Oct 22, 2008 | 7.150 | 7.350 | 6.950 | 6.950 | 16,800 | -0.30(-4.14%) |
Oct 21, 2008 | 7.250 | 7.260 | 7.150 | 7.250 | 13,900 | -0.10(-1.36%) |
Oct 20, 2008 | 7.000 | 8.000 | 6.950 | 7.350 | 28,800 | +0.45(+6.52%) |
Oct 17, 2008 | 7.500 | 7.500 | 6.630 | 6.900 | 19,347 | -0.20(-2.82%) |
Oct 16, 2008 | 7.050 | 7.890 | 6.750 | 7.100 | 20,401 | +0.10(+1.43%) |
Oct 15, 2008 | 7.130 | 7.250 | 6.750 | 7.000 | 11,698 | -0.50(-6.67%) |
Oct 14, 2008 | 6.360 | 7.500 | 6.360 | 7.500 | 18,000 | +1.38(+22.55%) |
Oct 13, 2008 | 5.650 | 6.120 | 5.650 | 6.120 | 23,286 | +0.72(+13.33%) |
Oct 10, 2008 | 5.200 | 5.560 | 5.000 | 5.400 | 31,146 | +0.10(+1.89%) |
Oct 09, 2008 | 6.000 | 6.000 | 4.980 | 5.300 | 219,154 | -0.85(-13.82%) |
Oct 08, 2008 | 7.250 | 7.250 | 5.850 | 6.150 | 27,325 | -1.10(-15.17%) |
Oct 07, 2008 | 8.600 | 8.700 | 7.150 | 7.250 | 21,702 | -1.41(-16.28%) |
Oct 06, 2008 | 9.540 | 9.540 | 8.560 | 8.660 | 20,700 | -1.14(-11.63%) |
Oct 04, 2008 | 10.30 | 10.31 | 9.780 | 9.800 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 10.30 | 10.31 | 9.780 | 9.800 | 9,550 | -0.33(-3.26%) |
Oct 02, 2008 | 10.61 | 10.61 | 10.12 | 10.13 | 4,200 | -0.39(-3.71%) |
Oct 01, 2008 | 10.65 | 10.65 | 10.52 | 10.52 | 3,745 | -0.06(-0.57%) |
Sep 30, 2008 | 9.800 | 10.58 | 9.800 | 10.58 | 16,100 | +0.58(+5.80%) |
Sep 29, 2008 | 10.85 | 11.40 | 9.900 | 10.00 | 9,500 | -0.65(-6.10%) |
Sep 27, 2008 | 10.50 | 10.80 | 10.50 | 10.65 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 10.50 | 10.80 | 10.50 | 10.65 | 0 | -0.50(-4.48%) |
Sep 25, 2008 | 11.50 | 11.50 | 10.73 | 11.15 | 15,000 | -0.10(-0.89%) |
Sep 24, 2008 | 11.50 | 11.54 | 11.10 | 11.25 | 12,772 | -0.45(-3.85%) |
Sep 23, 2008 | 12.30 | 12.51 | 10.86 | 11.70 | 17,500 | -0.81(-6.47%) |
Sep 22, 2008 | 13.00 | 13.30 | 12.50 | 12.51 | 6,148 | -0.39(-3.02%) |
Sep 19, 2008 | 13.00 | 13.01 | 12.90 | 12.90 | 0 | +0.40(+3.20%) |
Sep 18, 2008 | 12.80 | 13.00 | 12.50 | 12.50 | 9,100 | -0.30(-2.34%) |
Sep 17, 2008 | 13.60 | 13.80 | 12.56 | 12.80 | 13,100 | -0.75(-5.53%) |
Sep 16, 2008 | 13.50 | 13.55 | 13.30 | 13.55 | 4,700 | +0.10(+0.74%) |
Sep 15, 2008 | 13.75 | 13.75 | 13.45 | 13.45 | 4,200 | -0.25(-1.82%) |
Sep 12, 2008 | 14.30 | 14.30 | 13.60 | 13.70 | 4,950 | -0.60(-4.20%) |
Sep 11, 2008 | 14.40 | 14.44 | 14.20 | 14.30 | 4,200 | +0.30(+2.14%) |
Sep 10, 2008 | 14.00 | 14.20 | 14.00 | 14.00 | 3,600 | -0.10(-0.71%) |
Sep 09, 2008 | 14.20 | 14.20 | 13.85 | 14.10 | 5,287 | +0.00(+0.00%) |
Sep 08, 2008 | 13.82 | 14.10 | 13.75 | 14.10 | 6,052 | +0.18(+1.29%) |
Sep 06, 2008 | 13.90 | 14.10 | 13.90 | 13.92 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 13.90 | 14.10 | 13.90 | 13.92 | 0 | +0.07(+0.51%) |
Sep 04, 2008 | 14.11 | 14.11 | 13.70 | 13.85 | 3,700 | -0.10(-0.72%) |
Sep 03, 2008 | 13.55 | 14.13 | 13.55 | 13.95 | 5,800 | +0.45(+3.33%) |