Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.742 | 6.109 | 5.480 | 5.675 | 755,291 | -0.28(-4.65%) |
Nov 26, 2008 | 4.874 | 6.026 | 4.679 | 5.952 | 1,529,389 | +1.03(+21.00%) |
Nov 25, 2008 | 4.237 | 4.978 | 4.237 | 4.918 | 1,917,526 | +0.84(+20.55%) |
Nov 24, 2008 | 4.177 | 4.327 | 4.028 | 4.080 | 2,016,666 | +0.06(+1.49%) |
Nov 21, 2008 | 4.469 | 4.514 | 3.893 | 4.020 | 2,962,423 | -0.28(-6.61%) |
Nov 20, 2008 | 4.874 | 4.941 | 4.305 | 4.305 | 2,992,541 | -0.53(-10.99%) |
Nov 19, 2008 | 5.001 | 5.113 | 4.829 | 4.836 | 1,521,771 | -0.16(-3.29%) |
Nov 18, 2008 | 5.143 | 5.195 | 4.941 | 5.001 | 1,637,397 | -0.10(-2.05%) |
Nov 17, 2008 | 5.547 | 5.633 | 5.083 | 5.106 | 1,888,140 | -0.44(-7.96%) |
Nov 14, 2008 | 5.630 | 5.824 | 5.158 | 5.547 | 2,504,778 | -0.19(-3.39%) |
Nov 13, 2008 | 5.046 | 5.809 | 4.874 | 5.742 | 1,835,273 | +0.73(+14.48%) |
Nov 12, 2008 | 5.210 | 5.428 | 4.941 | 5.016 | 1,651,428 | +0.19(+3.88%) |
Nov 11, 2008 | 5.008 | 5.068 | 4.694 | 4.829 | 733,435 | -0.20(-4.02%) |
Nov 10, 2008 | 5.458 | 5.525 | 5.008 | 5.031 | 862,482 | -0.31(-5.88%) |
Nov 07, 2008 | 5.405 | 5.645 | 5.203 | 5.345 | 1,633,902 | -0.09(-1.65%) |
Nov 06, 2008 | 5.914 | 6.049 | 5.294 | 5.435 | 1,100,868 | -0.55(-9.25%) |
Nov 05, 2008 | 6.633 | 6.633 | 5.982 | 5.989 | 1,891,867 | -0.59(-8.99%) |
Nov 04, 2008 | 6.723 | 6.723 | 6.318 | 6.580 | 1,341,123 | +0.04(+0.69%) |
Nov 03, 2008 | 5.982 | 6.610 | 5.982 | 6.536 | 1,574,498 | +0.40(+6.59%) |
Oct 31, 2008 | 5.802 | 6.618 | 5.652 | 6.131 | 2,475,438 | +0.36(+6.23%) |
Oct 30, 2008 | 4.791 | 5.899 | 4.791 | 5.772 | 2,570,958 | +1.03(+21.61%) |
Oct 29, 2008 | 4.379 | 4.948 | 4.207 | 4.746 | 1,568,512 | +0.41(+9.50%) |
Oct 28, 2008 | 3.908 | 4.379 | 3.773 | 4.335 | 917,135 | +0.50(+13.09%) |
Oct 27, 2008 | 4.245 | 4.245 | 3.825 | 3.833 | 485,975 | -0.35(-8.41%) |
Oct 24, 2008 | 4.290 | 4.342 | 3.990 | 4.185 | 1,418,274 | -0.35(-7.76%) |
Oct 23, 2008 | 4.671 | 4.896 | 4.365 | 4.537 | 2,265,106 | -0.11(-2.42%) |
Oct 22, 2008 | 5.225 | 5.233 | 4.627 | 4.649 | 1,024,947 | -0.63(-11.91%) |
Oct 21, 2008 | 5.121 | 5.322 | 5.038 | 5.278 | 1,257,062 | +0.16(+3.07%) |
Oct 20, 2008 | 5.143 | 5.270 | 4.948 | 5.121 | 2,364,579 | +0.17(+3.48%) |
Oct 17, 2008 | 5.255 | 5.255 | 4.881 | 4.948 | 1,880,438 | -0.34(-6.37%) |
Oct 16, 2008 | 5.390 | 5.435 | 4.956 | 5.285 | 1,836,796 | -0.01(-0.14%) |
Oct 15, 2008 | 6.026 | 6.026 | 5.293 | 5.293 | 1,450,908 | -0.58(-9.82%) |
Oct 14, 2008 | 6.476 | 6.528 | 5.712 | 5.869 | 1,100,390 | -0.30(-4.85%) |
Oct 13, 2008 | 5.937 | 6.176 | 5.877 | 6.169 | 1,423,945 | +0.46(+7.99%) |
Oct 10, 2008 | 5.315 | 5.899 | 4.694 | 5.712 | 2,736,511 | -0.04(-0.65%) |
Oct 09, 2008 | 6.723 | 6.723 | 5.166 | 5.749 | 2,046,569 | -0.70(-10.90%) |
Oct 08, 2008 | 6.775 | 7.194 | 6.453 | 6.453 | 1,746,494 | -0.63(-8.88%) |
Oct 07, 2008 | 7.524 | 7.599 | 6.992 | 7.082 | 1,171,230 | -0.38(-5.12%) |
Oct 06, 2008 | 7.352 | 7.554 | 6.962 | 7.464 | 1,859,094 | +0.10(+1.42%) |
Oct 03, 2008 | 7.658 | 7.688 | 7.299 | 7.359 | 1,574,189 | -0.17(-2.29%) |
Oct 02, 2008 | 8.220 | 8.280 | 7.434 | 7.531 | 1,191,821 | -0.73(-8.79%) |
Oct 01, 2008 | 8.587 | 8.639 | 8.212 | 8.257 | 1,892,943 | -0.33(-3.84%) |
Sep 30, 2008 | 8.744 | 8.789 | 8.504 | 8.587 | 1,388,329 | -0.14(-1.63%) |
Sep 29, 2008 | 9.073 | 9.320 | 8.519 | 8.729 | 2,091,532 | -0.32(-3.56%) |
Sep 26, 2008 | 8.991 | 9.231 | 8.864 | 9.051 | 0 | +0.24(+2.72%) |
Sep 25, 2008 | 8.871 | 8.976 | 8.789 | 8.811 | 995,551 | +0.01(+0.17%) |
Sep 24, 2008 | 8.819 | 8.954 | 8.789 | 8.796 | 1,125,108 | -0.01(-0.09%) |
Sep 23, 2008 | 8.796 | 9.088 | 8.789 | 8.804 | 850,565 | -0.01(-0.17%) |
Sep 22, 2008 | 8.864 | 9.028 | 8.766 | 8.819 | 1,177,723 | +0.01(+0.09%) |
Sep 19, 2008 | 8.961 | 9.478 | 8.519 | 8.811 | 0 | +0.38(+4.53%) |
Sep 18, 2008 | 8.212 | 8.564 | 8.190 | 8.430 | 1,652,364 | +0.19(+2.27%) |
Sep 17, 2008 | 8.781 | 8.781 | 7.868 | 8.242 | 2,425,614 | -0.84(-9.23%) |
Sep 16, 2008 | 9.186 | 9.186 | 8.834 | 9.081 | 1,432,207 | -0.25(-2.73%) |
Sep 15, 2008 | 9.178 | 9.732 | 9.111 | 9.335 | 1,002,177 | -0.31(-3.26%) |
Sep 12, 2008 | 9.605 | 9.785 | 9.538 | 9.650 | 1,069,652 | -0.10(-1.00%) |
Sep 11, 2008 | 9.672 | 9.912 | 9.597 | 9.747 | 1,288,089 | -0.01(-0.15%) |
Sep 10, 2008 | 9.844 | 9.874 | 9.515 | 9.762 | 1,113,207 | -0.03(-0.31%) |
Sep 09, 2008 | 9.785 | 10.00 | 9.672 | 9.792 | 1,400,542 | -0.01(-0.08%) |
Sep 08, 2008 | 9.740 | 10.21 | 9.508 | 9.800 | 1,871,803 | +0.28(+2.99%) |
Sep 05, 2008 | 9.523 | 9.597 | 9.246 | 9.515 | 0 | -0.07(-0.78%) |
Sep 04, 2008 | 9.949 | 9.949 | 9.545 | 9.590 | 767,006 | -0.43(-4.26%) |
Sep 03, 2008 | 10.08 | 10.17 | 9.949 | 10.02 | 1,016,296 | -0.09(-0.89%) |