Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.100 | 5.255 | 5.000 | 5.240 | 1,356,563 | +0.14(+2.75%) |
Nov 26, 2008 | 4.900 | 5.315 | 4.750 | 5.100 | 4,440,172 | +0.14(+2.82%) |
Nov 25, 2008 | 4.430 | 5.000 | 4.320 | 4.960 | 7,874,324 | +0.64(+14.81%) |
Nov 24, 2008 | 4.020 | 4.360 | 3.980 | 4.320 | 7,916,378 | +0.35(+8.82%) |
Nov 21, 2008 | 4.120 | 4.350 | 3.630 | 3.970 | 8,289,039 | -0.02(-0.50%) |
Nov 20, 2008 | 4.460 | 4.650 | 3.880 | 3.990 | 6,984,581 | -0.46(-10.34%) |
Nov 19, 2008 | 5.520 | 5.580 | 4.410 | 4.450 | 7,496,430 | -1.05(-19.09%) |
Nov 18, 2008 | 5.530 | 5.740 | 5.270 | 5.500 | 7,183,863 | +0.01(+0.18%) |
Nov 17, 2008 | 5.310 | 5.750 | 5.300 | 5.490 | 5,033,690 | +0.07(+1.29%) |
Nov 14, 2008 | 5.510 | 5.900 | 5.380 | 5.420 | 5,686,326 | -0.35(-6.07%) |
Nov 13, 2008 | 4.910 | 5.790 | 4.690 | 5.770 | 7,808,866 | +0.88(+18.00%) |
Nov 12, 2008 | 5.490 | 5.550 | 4.850 | 4.890 | 4,654,320 | -0.60(-10.93%) |
Nov 11, 2008 | 5.480 | 5.760 | 5.250 | 5.490 | 3,078,633 | +0.02(+0.37%) |
Nov 10, 2008 | 5.710 | 5.720 | 5.380 | 5.470 | 3,116,835 | -0.27(-4.70%) |
Nov 07, 2008 | 5.730 | 5.850 | 5.450 | 5.740 | 3,737,522 | +0.09(+1.59%) |
Nov 06, 2008 | 5.780 | 5.920 | 5.560 | 5.650 | 6,934,972 | -0.19(-3.25%) |
Nov 05, 2008 | 5.740 | 6.150 | 5.740 | 5.840 | 6,084,275 | -0.01(-0.17%) |
Nov 04, 2008 | 5.830 | 5.870 | 5.600 | 5.850 | 5,290,858 | +0.06(+1.04%) |
Nov 03, 2008 | 5.945 | 6.000 | 5.570 | 5.790 | 5,002,495 | +0.24(+4.32%) |
Oct 31, 2008 | 5.320 | 5.910 | 5.200 | 5.550 | 8,136,398 | +0.34(+6.53%) |
Oct 30, 2008 | 4.650 | 5.210 | 4.560 | 5.210 | 9,146,417 | +0.70(+15.52%) |
Oct 29, 2008 | 4.840 | 4.890 | 4.500 | 4.510 | 4,289,491 | -0.30(-6.24%) |
Oct 28, 2008 | 4.680 | 4.840 | 4.325 | 4.810 | 5,983,971 | +0.35(+7.85%) |
Oct 27, 2008 | 4.860 | 5.000 | 4.450 | 4.460 | 4,797,664 | -0.42(-8.61%) |
Oct 24, 2008 | 4.750 | 5.270 | 4.700 | 4.880 | 7,346,672 | -0.14(-2.79%) |
Oct 23, 2008 | 5.080 | 5.150 | 4.680 | 5.020 | 9,567,345 | +0.01(+0.20%) |
Oct 22, 2008 | 4.850 | 5.250 | 4.850 | 5.010 | 9,199,589 | +0.02(+0.40%) |
Oct 21, 2008 | 5.000 | 5.240 | 4.860 | 4.990 | 5,783,211 | -0.01(-0.20%) |
Oct 20, 2008 | 4.990 | 5.010 | 4.640 | 5.000 | 2,869,412 | +0.17(+3.52%) |
Oct 17, 2008 | 4.740 | 5.030 | 4.700 | 4.830 | 5,455,604 | -0.17(-3.40%) |
Oct 16, 2008 | 4.400 | 5.000 | 4.140 | 5.000 | 7,632,003 | +0.74(+17.37%) |
Oct 15, 2008 | 4.350 | 4.740 | 4.250 | 4.260 | 3,307,466 | -0.15(-3.40%) |
Oct 14, 2008 | 4.740 | 4.850 | 4.230 | 4.410 | 4,973,082 | +0.00(+0.00%) |
Oct 13, 2008 | 4.020 | 4.420 | 3.910 | 4.410 | 4,848,966 | +0.55(+14.25%) |
Oct 10, 2008 | 3.320 | 3.980 | 3.090 | 3.860 | 8,769,629 | +0.42(+12.21%) |
Oct 09, 2008 | 3.810 | 4.070 | 3.430 | 3.440 | 8,482,003 | -0.27(-7.28%) |
Oct 08, 2008 | 3.870 | 4.040 | 3.620 | 3.710 | 7,599,706 | -0.18(-4.63%) |
Oct 07, 2008 | 4.490 | 4.640 | 3.870 | 3.890 | 6,949,307 | -0.52(-11.79%) |
Oct 06, 2008 | 4.430 | 4.560 | 4.035 | 4.410 | 7,093,618 | -0.11(-2.43%) |
Oct 03, 2008 | 4.885 | 5.000 | 4.450 | 4.520 | 5,004,224 | -0.13(-2.80%) |
Oct 02, 2008 | 5.130 | 5.180 | 4.600 | 4.650 | 4,157,589 | -0.40(-7.92%) |
Oct 01, 2008 | 4.990 | 5.120 | 4.800 | 5.050 | 4,473,058 | +0.10(+2.02%) |
Sep 30, 2008 | 4.700 | 4.950 | 4.550 | 4.950 | 5,177,184 | +0.37(+8.08%) |
Sep 29, 2008 | 4.810 | 4.970 | 4.520 | 4.580 | 6,208,792 | -0.31(-6.34%) |
Sep 26, 2008 | 4.950 | 5.120 | 4.800 | 4.890 | 6,957,098 | -0.22(-4.31%) |
Sep 25, 2008 | 5.210 | 5.260 | 5.070 | 5.110 | 3,930,436 | +0.03(+0.59%) |
Sep 24, 2008 | 5.290 | 5.341 | 5.070 | 5.080 | 5,383,887 | -0.19(-3.61%) |
Sep 23, 2008 | 5.460 | 5.560 | 5.210 | 5.270 | 6,748,132 | -0.02(-0.38%) |
Sep 22, 2008 | 5.740 | 5.750 | 5.260 | 5.290 | 6,572,858 | -0.49(-8.48%) |
Sep 19, 2008 | 5.620 | 5.900 | 5.540 | 5.780 | 10,658,724 | +0.34(+6.25%) |
Sep 18, 2008 | 5.860 | 6.060 | 5.000 | 5.440 | 13,058,564 | -0.40(-6.85%) |
Sep 17, 2008 | 5.950 | 6.030 | 5.640 | 5.840 | 31,426,554 | -0.37(-5.96%) |
Sep 16, 2008 | 6.080 | 6.440 | 5.990 | 6.210 | 13,472,193 | +0.32(+5.43%) |
Sep 15, 2008 | 5.870 | 6.200 | 5.770 | 5.890 | 9,939,931 | -0.11(-1.83%) |
Sep 12, 2008 | 5.910 | 6.090 | 5.830 | 6.000 | 6,594,915 | -0.07(-1.15%) |
Sep 11, 2008 | 5.620 | 6.090 | 5.550 | 6.070 | 6,995,967 | +0.29(+5.02%) |
Sep 10, 2008 | 6.030 | 6.120 | 5.580 | 5.780 | 5,209,738 | -0.21(-3.51%) |
Sep 09, 2008 | 6.250 | 6.340 | 5.900 | 5.990 | 8,256,618 | -0.15(-2.44%) |
Sep 08, 2008 | 6.060 | 6.230 | 5.250 | 6.140 | 7,769,450 | +0.10(+1.66%) |
Sep 05, 2008 | 6.090 | 6.240 | 6.020 | 6.040 | 7,831,030 | -0.14(-2.27%) |
Sep 04, 2008 | 6.200 | 6.400 | 6.110 | 6.180 | 4,818,987 | -0.06(-0.96%) |
Sep 03, 2008 | 6.480 | 6.650 | 6.200 | 6.240 | 6,628,853 | -0.08(-1.27%) |