Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.981 | 5.238 | 4.981 | 5.202 | 372,089 | +0.21(+4.30%) |
Nov 26, 2008 | 4.738 | 5.002 | 4.738 | 4.988 | 1,705,284 | -0.22(-4.25%) |
Nov 25, 2008 | 5.181 | 5.316 | 5.066 | 5.209 | 1,275,836 | +0.11(+2.10%) |
Nov 24, 2008 | 4.995 | 5.281 | 4.766 | 5.102 | 1,437,728 | +0.36(+7.53%) |
Nov 21, 2008 | 4.831 | 4.831 | 4.438 | 4.745 | 1,456,935 | +0.01(+0.15%) |
Nov 20, 2008 | 4.888 | 5.038 | 4.595 | 4.738 | 1,044,140 | -0.40(-7.79%) |
Nov 19, 2008 | 5.602 | 5.602 | 5.138 | 5.138 | 1,068,558 | -0.70(-12.00%) |
Nov 18, 2008 | 5.817 | 5.874 | 5.602 | 5.838 | 805,878 | -0.14(-2.39%) |
Nov 17, 2008 | 6.038 | 6.167 | 5.960 | 5.981 | 437,239 | -0.24(-3.90%) |
Nov 14, 2008 | 6.445 | 6.488 | 6.195 | 6.224 | 489,799 | -0.45(-6.75%) |
Nov 13, 2008 | 6.403 | 6.674 | 6.124 | 6.674 | 1,052,332 | +0.43(+6.87%) |
Nov 12, 2008 | 6.467 | 6.503 | 6.231 | 6.245 | 580,409 | -0.36(-5.51%) |
Nov 11, 2008 | 6.681 | 6.747 | 6.438 | 6.610 | 574,403 | -0.25(-3.65%) |
Nov 10, 2008 | 6.996 | 7.089 | 6.774 | 6.860 | 466,838 | -0.18(-2.54%) |
Nov 07, 2008 | 6.831 | 7.067 | 6.660 | 7.039 | 595,450 | +0.65(+10.18%) |
Nov 06, 2008 | 6.803 | 6.874 | 6.345 | 6.388 | 761,310 | -0.58(-8.31%) |
Nov 05, 2008 | 7.246 | 7.267 | 6.888 | 6.967 | 900,059 | +0.01(+0.10%) |
Nov 04, 2008 | 6.817 | 7.003 | 6.746 | 6.960 | 477,464 | +0.19(+2.74%) |
Nov 03, 2008 | 6.703 | 6.939 | 6.688 | 6.774 | 401,861 | +0.06(+0.85%) |
Oct 31, 2008 | 6.553 | 6.974 | 6.467 | 6.717 | 341,927 | -0.23(-3.29%) |
Oct 30, 2008 | 6.981 | 7.231 | 6.824 | 6.946 | 1,024,802 | +0.59(+9.34%) |
Oct 29, 2008 | 6.495 | 6.617 | 6.274 | 6.353 | 1,570,304 | -0.79(-11.01%) |
Oct 28, 2008 | 6.803 | 7.181 | 6.503 | 7.139 | 1,250,598 | +0.25(+3.63%) |
Oct 27, 2008 | 7.189 | 7.289 | 6.788 | 6.888 | 1,190,907 | -0.90(-11.56%) |
Oct 24, 2008 | 7.717 | 7.982 | 7.510 | 7.789 | 417,522 | -0.95(-10.87%) |
Oct 23, 2008 | 8.418 | 8.846 | 8.281 | 8.739 | 2,348,889 | +0.34(+4.09%) |
Oct 22, 2008 | 8.461 | 8.668 | 8.189 | 8.396 | 833,260 | -0.69(-7.55%) |
Oct 21, 2008 | 9.154 | 9.354 | 8.904 | 9.082 | 600,319 | -0.04(-0.47%) |
Oct 20, 2008 | 8.932 | 9.132 | 8.575 | 9.125 | 470,535 | +0.29(+3.23%) |
Oct 17, 2008 | 9.289 | 9.289 | 8.618 | 8.839 | 494,919 | -0.03(-0.32%) |
Oct 16, 2008 | 8.832 | 8.904 | 8.118 | 8.868 | 891,007 | -0.04(-0.40%) |
Oct 15, 2008 | 9.525 | 9.640 | 8.575 | 8.904 | 1,508,445 | -0.97(-9.84%) |
Oct 14, 2008 | 10.15 | 10.15 | 9.454 | 9.875 | 698,222 | +0.23(+2.37%) |
Oct 13, 2008 | 8.718 | 9.647 | 8.693 | 9.647 | 628,344 | +1.89(+24.42%) |
Oct 10, 2008 | 8.103 | 8.446 | 6.781 | 7.753 | 1,398,464 | -0.42(-5.16%) |
Oct 09, 2008 | 8.675 | 8.704 | 7.932 | 8.175 | 629,129 | -0.51(-5.92%) |
Oct 08, 2008 | 7.510 | 9.075 | 7.146 | 8.689 | 939,476 | +0.36(+4.29%) |
Oct 07, 2008 | 8.503 | 8.754 | 8.289 | 8.332 | 571,768 | +0.11(+1.39%) |
Oct 06, 2008 | 8.768 | 8.768 | 7.660 | 8.218 | 577,854 | -1.00(-10.85%) |
Oct 03, 2008 | 9.104 | 10.25 | 8.954 | 9.218 | 0 | +0.37(+4.20%) |
Oct 02, 2008 | 9.225 | 9.397 | 8.789 | 8.846 | 224,390 | -0.88(-9.04%) |
Oct 01, 2008 | 9.289 | 9.804 | 9.175 | 9.725 | 307,718 | +0.38(+4.05%) |
Sep 30, 2008 | 8.918 | 9.447 | 8.913 | 9.347 | 384,623 | +0.48(+5.40%) |
Sep 29, 2008 | 9.447 | 9.447 | 8.318 | 8.868 | 609,590 | -1.14(-11.42%) |
Sep 26, 2008 | 9.611 | 10.05 | 9.611 | 10.01 | 0 | -0.14(-1.34%) |
Sep 25, 2008 | 9.790 | 10.15 | 9.575 | 10.15 | 627,355 | -0.32(-3.07%) |
Sep 24, 2008 | 10.04 | 11.06 | 10.00 | 10.47 | 635,358 | +1.01(+10.73%) |
Sep 23, 2008 | 9.347 | 10.00 | 9.061 | 9.454 | 386,406 | +0.13(+1.38%) |
Sep 22, 2008 | 9.532 | 9.733 | 9.125 | 9.325 | 250,431 | +0.04(+0.38%) |
Sep 19, 2008 | 8.661 | 11.00 | 8.575 | 9.289 | 0 | +0.72(+8.42%) |
Sep 18, 2008 | 8.203 | 8.668 | 7.817 | 8.568 | 1,585,399 | +0.63(+7.92%) |
Sep 17, 2008 | 8.525 | 8.525 | 7.896 | 7.939 | 979,185 | -1.05(-11.69%) |
Sep 16, 2008 | 8.575 | 9.004 | 8.296 | 8.989 | 737,283 | +0.28(+3.20%) |
Sep 15, 2008 | 8.982 | 9.168 | 8.711 | 8.711 | 810,804 | -0.75(-7.93%) |
Sep 12, 2008 | 9.482 | 9.711 | 9.432 | 9.461 | 492,691 | -0.10(-1.05%) |
Sep 11, 2008 | 9.490 | 9.582 | 9.282 | 9.561 | 1,392,421 | -0.39(-3.95%) |
Sep 10, 2008 | 9.954 | 10.17 | 9.911 | 9.954 | 837,782 | +0.50(+5.29%) |
Sep 09, 2008 | 9.718 | 9.904 | 9.418 | 9.454 | 581,832 | -0.26(-2.72%) |
Sep 08, 2008 | 9.918 | 10.08 | 9.554 | 9.718 | 537,095 | +0.51(+5.59%) |
Sep 05, 2008 | 9.075 | 9.204 | 8.982 | 9.204 | 0 | +0.16(+1.74%) |
Sep 04, 2008 | 9.361 | 9.361 | 8.975 | 9.047 | 457,505 | -0.50(-5.24%) |
Sep 03, 2008 | 9.425 | 9.554 | 9.411 | 9.547 | 406,811 | +0.01(+0.15%) |