Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.556 | 4.751 | 4.529 | 4.751 | 229,779 | +0.12(+2.60%) |
Nov 26, 2008 | 3.973 | 4.658 | 3.890 | 4.631 | 1,253,815 | +0.52(+12.61%) |
Nov 25, 2008 | 4.195 | 4.242 | 3.853 | 4.112 | 955,535 | +0.09(+2.30%) |
Nov 24, 2008 | 3.575 | 4.093 | 3.380 | 4.019 | 1,764,542 | +0.50(+14.21%) |
Nov 21, 2008 | 2.871 | 3.519 | 2.732 | 3.519 | 2,175,401 | +0.73(+26.25%) |
Nov 20, 2008 | 3.380 | 3.445 | 2.760 | 2.788 | 1,647,887 | -0.63(-18.43%) |
Nov 19, 2008 | 3.214 | 3.723 | 3.214 | 3.417 | 2,661,185 | +0.20(+6.34%) |
Nov 18, 2008 | 3.640 | 3.695 | 3.056 | 3.214 | 1,759,707 | -0.40(-11.03%) |
Nov 17, 2008 | 4.186 | 4.380 | 3.612 | 3.612 | 1,428,323 | -0.54(-12.95%) |
Nov 14, 2008 | 5.047 | 5.186 | 4.149 | 4.149 | 0 | -1.02(-19.71%) |
Nov 13, 2008 | 4.955 | 5.177 | 4.519 | 5.168 | 1,855,092 | +0.27(+5.48%) |
Nov 12, 2008 | 5.631 | 5.825 | 4.890 | 4.899 | 808,032 | -0.93(-15.90%) |
Nov 11, 2008 | 5.890 | 6.047 | 5.520 | 5.825 | 1,026,553 | -0.25(-4.12%) |
Nov 10, 2008 | 6.622 | 6.751 | 6.020 | 6.075 | 607,974 | -0.42(-6.42%) |
Nov 07, 2008 | 6.344 | 6.603 | 6.186 | 6.492 | 819,910 | +0.24(+3.85%) |
Nov 06, 2008 | 6.881 | 7.029 | 6.251 | 6.251 | 1,405,491 | -0.74(-10.60%) |
Nov 05, 2008 | 8.103 | 8.391 | 6.974 | 6.992 | 691,604 | -1.25(-15.17%) |
Nov 04, 2008 | 8.205 | 8.724 | 8.011 | 8.242 | 798,698 | +0.15(+1.83%) |
Nov 03, 2008 | 8.316 | 8.604 | 7.953 | 8.094 | 382,615 | -0.25(-3.00%) |
Oct 31, 2008 | 7.233 | 8.409 | 6.946 | 8.344 | 1,057,672 | +0.99(+13.48%) |
Oct 30, 2008 | 6.733 | 7.372 | 6.677 | 7.353 | 622,827 | +0.54(+7.88%) |
Oct 29, 2008 | 7.057 | 7.270 | 6.668 | 6.816 | 1,002,223 | -0.15(-2.13%) |
Oct 28, 2008 | 6.696 | 7.066 | 6.279 | 6.964 | 1,135,052 | +0.53(+8.20%) |
Oct 27, 2008 | 7.520 | 7.816 | 6.390 | 6.436 | 791,449 | -1.20(-15.76%) |
Oct 24, 2008 | 6.483 | 8.048 | 6.483 | 7.640 | 1,434,666 | +0.43(+5.91%) |
Oct 23, 2008 | 7.659 | 8.020 | 6.612 | 7.214 | 1,396,758 | -0.30(-3.95%) |
Oct 22, 2008 | 8.613 | 8.678 | 7.187 | 7.511 | 1,086,783 | -1.48(-16.48%) |
Oct 21, 2008 | 9.243 | 9.956 | 8.965 | 8.992 | 721,703 | -0.41(-4.33%) |
Oct 20, 2008 | 8.770 | 9.520 | 8.492 | 9.400 | 662,937 | +0.70(+8.09%) |
Oct 17, 2008 | 8.391 | 9.261 | 8.196 | 8.696 | 0 | -0.18(-1.98%) |
Oct 16, 2008 | 8.446 | 8.872 | 7.501 | 8.872 | 1,113,792 | +0.55(+6.56%) |
Oct 15, 2008 | 9.437 | 9.437 | 8.178 | 8.326 | 1,248,933 | -1.33(-13.81%) |
Oct 14, 2008 | 10.39 | 11.16 | 9.520 | 9.659 | 2,464,567 | -0.38(-3.78%) |
Oct 13, 2008 | 8.437 | 10.04 | 8.233 | 10.04 | 2,112,437 | +2.13(+26.93%) |
Oct 10, 2008 | 7.409 | 8.363 | 6.909 | 7.909 | 2,433,425 | +0.01(+0.12%) |
Oct 09, 2008 | 8.715 | 9.326 | 7.900 | 7.900 | 3,394,109 | -0.77(-8.87%) |
Oct 08, 2008 | 8.705 | 9.317 | 8.196 | 8.668 | 1,979,983 | -0.32(-3.60%) |
Oct 07, 2008 | 10.24 | 10.44 | 8.863 | 8.992 | 1,238,010 | -1.05(-10.42%) |
Oct 06, 2008 | 10.19 | 10.26 | 9.057 | 10.04 | 1,732,424 | -0.56(-5.24%) |
Oct 03, 2008 | 11.38 | 11.75 | 10.42 | 10.59 | 0 | -0.52(-4.67%) |
Oct 02, 2008 | 13.09 | 13.35 | 10.93 | 11.11 | 1,269,070 | -2.16(-16.26%) |
Oct 01, 2008 | 13.89 | 14.03 | 12.89 | 13.27 | 478,794 | -0.73(-5.22%) |
Sep 30, 2008 | 12.97 | 14.47 | 12.96 | 14.00 | 1,724,691 | +1.27(+9.96%) |
Sep 29, 2008 | 15.11 | 15.66 | 12.62 | 12.73 | 1,181,790 | -2.75(-17.76%) |
Sep 26, 2008 | 15.35 | 15.60 | 14.77 | 15.48 | 0 | -0.16(-1.01%) |
Sep 25, 2008 | 14.94 | 16.23 | 14.62 | 15.64 | 1,073,257 | +0.77(+5.17%) |
Sep 24, 2008 | 14.99 | 15.51 | 14.37 | 14.87 | 1,040,519 | +0.15(+1.01%) |
Sep 23, 2008 | 15.67 | 15.79 | 14.54 | 14.73 | 928,085 | -0.94(-6.03%) |
Sep 22, 2008 | 17.05 | 17.24 | 15.56 | 15.67 | 1,200,473 | -1.42(-8.29%) |
Sep 19, 2008 | 15.16 | 18.52 | 14.95 | 17.09 | 0 | +3.38(+24.66%) |
Sep 18, 2008 | 13.62 | 14.49 | 11.95 | 13.71 | 3,706,868 | +0.35(+2.64%) |
Sep 17, 2008 | 15.12 | 15.76 | 13.34 | 13.35 | 1,701,786 | -2.12(-13.70%) |
Sep 16, 2008 | 15.84 | 16.52 | 15.32 | 15.48 | 1,757,489 | -0.68(-4.19%) |
Sep 15, 2008 | 18.11 | 18.32 | 16.05 | 16.15 | 1,144,187 | -2.57(-13.75%) |
Sep 12, 2008 | 18.30 | 18.73 | 17.78 | 18.73 | 639,391 | +0.20(+1.10%) |
Sep 11, 2008 | 17.98 | 18.75 | 17.75 | 18.52 | 844,313 | +0.05(+0.25%) |
Sep 10, 2008 | 18.88 | 19.17 | 17.45 | 18.48 | 1,532,711 | -0.21(-1.14%) |
Sep 09, 2008 | 21.06 | 21.12 | 18.57 | 18.69 | 1,758,234 | -2.48(-11.72%) |
Sep 08, 2008 | 22.96 | 22.96 | 20.89 | 21.17 | 1,016,671 | -1.06(-4.75%) |
Sep 05, 2008 | 22.27 | 22.50 | 21.44 | 22.23 | 0 | -0.16(-0.70%) |
Sep 04, 2008 | 23.74 | 24.10 | 22.38 | 22.38 | 1,064,369 | -1.51(-6.32%) |
Sep 03, 2008 | 23.99 | 24.15 | 23.70 | 23.89 | 769,512 | -0.14(-0.58%) |