Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.740 | 4.940 | 4.580 | 4.810 | 87,508 | -0.04(-0.82%) |
Nov 26, 2008 | 3.880 | 4.890 | 3.880 | 4.850 | 329,329 | +0.78(+19.16%) |
Nov 25, 2008 | 3.580 | 4.070 | 3.580 | 4.070 | 377,672 | +0.44(+12.12%) |
Nov 24, 2008 | 3.340 | 4.050 | 3.240 | 3.630 | 378,451 | +0.27(+8.04%) |
Nov 21, 2008 | 3.520 | 3.660 | 3.070 | 3.360 | 451,909 | -0.16(-4.55%) |
Nov 20, 2008 | 3.990 | 4.210 | 3.520 | 3.520 | 487,215 | -0.53(-13.09%) |
Nov 19, 2008 | 5.220 | 5.250 | 4.050 | 4.050 | 334,650 | -1.18(-22.56%) |
Nov 18, 2008 | 5.180 | 5.290 | 4.890 | 5.230 | 296,285 | +0.14(+2.75%) |
Nov 17, 2008 | 5.430 | 5.690 | 5.060 | 5.090 | 309,424 | -0.41(-7.45%) |
Nov 14, 2008 | 6.140 | 6.250 | 5.410 | 5.500 | 0 | -0.75(-12.00%) |
Nov 13, 2008 | 5.780 | 6.250 | 5.320 | 6.250 | 469,534 | +0.54(+9.46%) |
Nov 12, 2008 | 6.520 | 6.620 | 5.680 | 5.710 | 448,316 | -0.97(-14.52%) |
Nov 11, 2008 | 6.970 | 7.000 | 6.630 | 6.680 | 287,298 | -0.39(-5.52%) |
Nov 10, 2008 | 7.850 | 7.850 | 6.960 | 7.070 | 233,812 | -0.55(-7.22%) |
Nov 07, 2008 | 7.120 | 7.690 | 6.970 | 7.620 | 0 | +0.61(+8.70%) |
Nov 06, 2008 | 7.520 | 7.610 | 7.000 | 7.010 | 315,771 | -0.56(-7.40%) |
Nov 05, 2008 | 7.410 | 7.690 | 7.170 | 7.570 | 318,607 | +0.00(+0.00%) |
Nov 04, 2008 | 7.600 | 7.840 | 7.340 | 7.570 | 228,271 | +0.07(+0.93%) |
Nov 03, 2008 | 7.550 | 7.710 | 7.370 | 7.500 | 227,262 | +0.10(+1.35%) |
Oct 31, 2008 | 7.250 | 7.400 | 6.390 | 7.400 | 455,109 | -0.10(-1.33%) |
Oct 30, 2008 | 7.930 | 8.030 | 7.380 | 7.500 | 383,654 | -0.43(-5.42%) |
Oct 29, 2008 | 7.750 | 8.400 | 7.640 | 7.930 | 287,255 | +0.19(+2.45%) |
Oct 28, 2008 | 7.100 | 7.740 | 6.890 | 7.740 | 352,734 | +0.85(+12.34%) |
Oct 27, 2008 | 7.730 | 7.740 | 6.890 | 6.890 | 343,827 | -1.06(-13.33%) |
Oct 24, 2008 | 8.410 | 8.650 | 7.770 | 7.950 | 334,108 | -0.96(-10.77%) |
Oct 23, 2008 | 8.900 | 9.130 | 8.390 | 8.910 | 295,009 | +0.16(+1.83%) |
Oct 22, 2008 | 8.900 | 9.600 | 8.550 | 8.750 | 295,791 | -0.51(-5.51%) |
Oct 21, 2008 | 9.400 | 9.590 | 9.220 | 9.260 | 330,348 | -0.39(-4.04%) |
Oct 20, 2008 | 9.630 | 9.650 | 9.090 | 9.650 | 236,069 | +0.45(+4.89%) |
Oct 17, 2008 | 9.150 | 9.900 | 8.775 | 9.200 | 352,855 | -0.40(-4.17%) |
Oct 16, 2008 | 9.160 | 9.730 | 8.510 | 9.600 | 404,379 | +0.38(+4.12%) |
Oct 15, 2008 | 10.69 | 10.72 | 9.220 | 9.220 | 353,888 | -1.74(-15.88%) |
Oct 14, 2008 | 11.15 | 11.76 | 10.54 | 10.96 | 364,272 | -0.19(-1.70%) |
Oct 13, 2008 | 10.59 | 11.15 | 10.40 | 11.15 | 401,375 | +0.92(+8.99%) |
Oct 10, 2008 | 9.660 | 10.59 | 9.150 | 10.23 | 374,397 | +0.28(+2.81%) |
Oct 09, 2008 | 10.71 | 11.03 | 9.950 | 9.950 | 288,127 | -1.00(-9.13%) |
Oct 08, 2008 | 11.00 | 11.70 | 10.49 | 10.95 | 271,687 | -0.57(-4.95%) |
Oct 07, 2008 | 12.73 | 12.73 | 11.51 | 11.52 | 166,081 | -1.05(-8.35%) |
Oct 06, 2008 | 12.08 | 12.71 | 11.68 | 12.57 | 257,585 | +0.09(+0.72%) |
Oct 03, 2008 | 13.15 | 13.67 | 12.39 | 12.48 | 0 | -0.52(-4.00%) |
Oct 02, 2008 | 13.95 | 14.03 | 13.00 | 13.00 | 190,688 | -1.12(-7.93%) |
Oct 01, 2008 | 14.29 | 14.49 | 13.80 | 14.12 | 165,462 | -0.36(-2.49%) |
Sep 30, 2008 | 14.64 | 14.64 | 13.75 | 14.48 | 252,607 | +0.23(+1.61%) |
Sep 29, 2008 | 15.20 | 15.53 | 14.10 | 14.25 | 281,701 | -1.36(-8.71%) |
Sep 26, 2008 | 15.14 | 15.69 | 15.14 | 15.61 | 0 | +0.12(+0.77%) |
Sep 25, 2008 | 15.16 | 15.77 | 14.47 | 15.49 | 159,023 | +0.38(+2.51%) |
Sep 24, 2008 | 15.40 | 15.40 | 14.86 | 15.11 | 149,699 | -0.28(-1.82%) |
Sep 23, 2008 | 15.42 | 16.05 | 15.30 | 15.39 | 216,835 | -0.17(-1.09%) |
Sep 22, 2008 | 15.65 | 15.99 | 15.34 | 15.56 | 247,214 | -0.38(-2.38%) |
Sep 19, 2008 | 16.38 | 16.53 | 15.70 | 15.94 | 0 | +0.80(+5.28%) |
Sep 18, 2008 | 14.45 | 15.28 | 13.81 | 15.14 | 597,275 | +0.74(+5.14%) |
Sep 17, 2008 | 15.33 | 15.48 | 14.40 | 14.40 | 305,186 | -1.10(-7.10%) |
Sep 16, 2008 | 15.00 | 15.61 | 15.00 | 15.50 | 361,856 | +0.18(+1.17%) |
Sep 15, 2008 | 16.31 | 16.75 | 15.20 | 15.32 | 226,040 | -1.72(-10.09%) |
Sep 12, 2008 | 16.99 | 17.24 | 16.48 | 17.04 | 205,568 | +0.05(+0.29%) |
Sep 11, 2008 | 16.85 | 17.17 | 16.65 | 16.99 | 276,002 | +0.00(+0.00%) |
Sep 10, 2008 | 16.42 | 17.06 | 16.13 | 16.99 | 365,277 | +0.88(+5.46%) |
Sep 09, 2008 | 16.66 | 17.51 | 16.01 | 16.11 | 249,154 | -0.90(-5.29%) |
Sep 08, 2008 | 17.01 | 17.10 | 16.48 | 17.01 | 308,957 | +1.00(+6.25%) |
Sep 05, 2008 | 15.38 | 16.15 | 15.19 | 16.01 | 0 | +0.38(+2.43%) |
Sep 04, 2008 | 16.23 | 16.39 | 15.53 | 15.63 | 257,932 | -0.88(-5.33%) |
Sep 03, 2008 | 15.91 | 16.80 | 15.78 | 16.51 | 376,410 | +0.66(+4.16%) |