Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.840 | 6.096 | 5.780 | 5.993 | 212,845 | +0.13(+2.18%) |
Nov 26, 2008 | 5.216 | 5.917 | 5.140 | 5.865 | 473,126 | +0.51(+9.57%) |
Nov 25, 2008 | 5.174 | 5.353 | 5.020 | 5.353 | 421,710 | +0.21(+4.15%) |
Nov 24, 2008 | 4.747 | 5.293 | 4.747 | 5.140 | 649,365 | +0.40(+8.47%) |
Nov 21, 2008 | 4.781 | 4.781 | 4.354 | 4.738 | 667,812 | +0.08(+1.65%) |
Nov 20, 2008 | 5.063 | 5.080 | 4.610 | 4.662 | 654,134 | -0.47(-9.15%) |
Nov 19, 2008 | 5.737 | 5.737 | 5.123 | 5.131 | 542,587 | -0.57(-10.03%) |
Nov 18, 2008 | 5.882 | 6.113 | 5.336 | 5.703 | 422,120 | -0.15(-2.62%) |
Nov 17, 2008 | 5.788 | 6.113 | 5.652 | 5.857 | 360,502 | +0.02(+0.29%) |
Nov 14, 2008 | 6.412 | 6.582 | 5.771 | 5.840 | 0 | -0.66(-10.12%) |
Nov 13, 2008 | 5.917 | 6.506 | 5.549 | 6.497 | 715,909 | +0.64(+10.93%) |
Nov 12, 2008 | 6.343 | 6.506 | 5.848 | 5.857 | 378,228 | -0.65(-9.97%) |
Nov 11, 2008 | 6.582 | 6.787 | 6.395 | 6.506 | 332,379 | -0.18(-2.68%) |
Nov 10, 2008 | 7.001 | 7.044 | 6.497 | 6.685 | 412,364 | -0.14(-2.00%) |
Nov 07, 2008 | 7.086 | 7.091 | 6.591 | 6.822 | 433,796 | -0.19(-2.68%) |
Nov 06, 2008 | 7.394 | 7.394 | 6.984 | 7.009 | 432,288 | -0.50(-6.70%) |
Nov 05, 2008 | 7.180 | 7.692 | 7.137 | 7.513 | 602,666 | +0.22(+3.04%) |
Nov 04, 2008 | 7.197 | 7.445 | 7.069 | 7.291 | 290,220 | +0.23(+3.26%) |
Nov 03, 2008 | 7.351 | 7.650 | 6.992 | 7.061 | 406,307 | -0.20(-2.82%) |
Oct 31, 2008 | 6.796 | 7.428 | 6.625 | 7.265 | 495,808 | +0.47(+6.91%) |
Oct 30, 2008 | 6.489 | 6.830 | 5.899 | 6.796 | 413,738 | +0.26(+3.92%) |
Oct 29, 2008 | 6.104 | 6.890 | 6.070 | 6.540 | 437,069 | +0.40(+6.54%) |
Oct 28, 2008 | 5.643 | 6.164 | 5.430 | 6.139 | 359,831 | +0.59(+10.62%) |
Oct 27, 2008 | 5.686 | 6.010 | 5.549 | 5.549 | 455,564 | -0.39(-6.61%) |
Oct 24, 2008 | 5.678 | 6.181 | 5.567 | 5.942 | 397,875 | -0.31(-4.92%) |
Oct 23, 2008 | 6.523 | 6.719 | 5.908 | 6.250 | 551,271 | -0.33(-5.06%) |
Oct 22, 2008 | 6.830 | 7.009 | 6.412 | 6.582 | 333,081 | -0.43(-6.09%) |
Oct 21, 2008 | 7.376 | 7.479 | 7.001 | 7.009 | 289,239 | -0.50(-6.70%) |
Oct 20, 2008 | 7.351 | 7.522 | 7.137 | 7.513 | 401,612 | +0.25(+3.41%) |
Oct 17, 2008 | 7.078 | 7.709 | 6.847 | 7.265 | 792,040 | -0.26(-3.51%) |
Oct 16, 2008 | 7.547 | 7.761 | 6.830 | 7.530 | 1,438,360 | +0.03(+0.46%) |
Oct 15, 2008 | 8.222 | 8.230 | 7.496 | 7.496 | 625,969 | -0.95(-11.22%) |
Oct 14, 2008 | 8.418 | 8.725 | 8.128 | 8.444 | 806,405 | +0.11(+1.33%) |
Oct 13, 2008 | 8.632 | 8.700 | 8.068 | 8.333 | 580,797 | +0.15(+1.88%) |
Oct 10, 2008 | 7.231 | 8.486 | 7.061 | 8.179 | 785,358 | +0.34(+4.36%) |
Oct 09, 2008 | 8.751 | 8.871 | 7.769 | 7.838 | 541,849 | -0.88(-10.09%) |
Oct 08, 2008 | 8.452 | 9.204 | 8.452 | 8.717 | 678,957 | -0.08(-0.87%) |
Oct 07, 2008 | 9.562 | 9.562 | 8.691 | 8.794 | 448,072 | -0.57(-6.11%) |
Oct 06, 2008 | 8.862 | 9.528 | 8.777 | 9.366 | 744,316 | +0.04(+0.46%) |
Oct 03, 2008 | 9.707 | 9.998 | 9.263 | 9.323 | 0 | -0.23(-2.41%) |
Oct 02, 2008 | 10.14 | 10.41 | 9.451 | 9.554 | 675,833 | -0.79(-7.60%) |
Oct 01, 2008 | 11.14 | 11.50 | 9.468 | 10.34 | 1,385,460 | -1.36(-11.61%) |
Sep 30, 2008 | 11.24 | 11.73 | 10.95 | 11.70 | 485,305 | +0.78(+7.11%) |
Sep 29, 2008 | 11.70 | 11.71 | 10.84 | 10.92 | 403,918 | -0.96(-8.12%) |
Sep 26, 2008 | 11.87 | 11.95 | 11.59 | 11.88 | 0 | +0.02(+0.14%) |
Sep 25, 2008 | 11.82 | 12.09 | 11.67 | 11.87 | 558,956 | -0.08(-0.64%) |
Sep 24, 2008 | 12.24 | 12.46 | 11.88 | 11.94 | 791,485 | -0.20(-1.69%) |
Sep 23, 2008 | 12.72 | 12.99 | 12.01 | 12.15 | 1,100,864 | -0.57(-4.50%) |
Sep 22, 2008 | 13.10 | 13.34 | 12.70 | 12.72 | 775,805 | -0.48(-3.62%) |
Sep 19, 2008 | 12.64 | 14.94 | 12.64 | 13.20 | 0 | +0.38(+2.93%) |
Sep 18, 2008 | 13.03 | 13.05 | 12.19 | 12.82 | 1,149,023 | +0.07(+0.54%) |
Sep 17, 2008 | 13.11 | 13.49 | 12.61 | 12.76 | 622,920 | -0.67(-4.96%) |
Sep 16, 2008 | 12.50 | 13.51 | 12.50 | 13.42 | 784,535 | +0.67(+5.29%) |
Sep 15, 2008 | 12.80 | 13.09 | 12.56 | 12.75 | 675,406 | -0.67(-4.97%) |
Sep 12, 2008 | 12.86 | 13.46 | 12.81 | 13.41 | 377,991 | +0.44(+3.36%) |
Sep 11, 2008 | 12.83 | 13.02 | 12.60 | 12.98 | 472,382 | +0.02(+0.13%) |
Sep 10, 2008 | 12.83 | 13.07 | 12.70 | 12.96 | 609,903 | +0.12(+0.93%) |
Sep 09, 2008 | 13.11 | 13.37 | 12.84 | 12.84 | 497,200 | -0.23(-1.76%) |
Sep 08, 2008 | 13.52 | 13.54 | 12.86 | 13.07 | 1,121,921 | +0.00(+0.00%) |
Sep 05, 2008 | 13.25 | 13.37 | 12.89 | 13.07 | 0 | -0.29(-2.17%) |
Sep 04, 2008 | 13.78 | 13.79 | 13.26 | 13.36 | 453,181 | -0.58(-4.16%) |
Sep 03, 2008 | 13.60 | 13.99 | 13.42 | 13.94 | 539,879 | +0.34(+2.51%) |