Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.142 | 4.380 | 4.114 | 4.190 | 798,616 | +0.06(+1.38%) |
Nov 26, 2008 | 3.609 | 4.285 | 3.590 | 4.133 | 2,211,100 | +0.34(+9.04%) |
Nov 25, 2008 | 3.771 | 3.790 | 3.447 | 3.790 | 1,475,836 | +0.22(+6.13%) |
Nov 24, 2008 | 3.199 | 3.657 | 3.142 | 3.571 | 1,856,688 | +0.44(+13.98%) |
Nov 21, 2008 | 3.066 | 3.323 | 2.676 | 3.133 | 2,717,633 | +0.26(+8.94%) |
Nov 20, 2008 | 3.276 | 3.323 | 2.857 | 2.876 | 2,034,962 | -0.18(-5.92%) |
Nov 19, 2008 | 3.733 | 3.771 | 3.038 | 3.057 | 2,204,470 | -0.66(-17.69%) |
Nov 18, 2008 | 3.847 | 3.847 | 3.523 | 3.714 | 1,325,935 | +0.00(+0.00%) |
Nov 17, 2008 | 3.961 | 4.142 | 3.714 | 3.714 | 1,091,718 | -0.30(-7.36%) |
Nov 14, 2008 | 4.190 | 4.399 | 3.828 | 4.009 | 0 | -0.27(-6.24%) |
Nov 13, 2008 | 3.828 | 4.275 | 3.704 | 4.275 | 2,650,655 | +0.50(+13.38%) |
Nov 12, 2008 | 4.123 | 4.304 | 3.685 | 3.771 | 1,671,468 | -0.50(-11.61%) |
Nov 11, 2008 | 4.523 | 4.571 | 4.095 | 4.266 | 1,398,401 | -0.40(-8.57%) |
Nov 10, 2008 | 5.161 | 5.237 | 4.647 | 4.666 | 1,097,118 | -0.30(-5.95%) |
Nov 07, 2008 | 5.218 | 5.428 | 4.809 | 4.961 | 0 | -0.14(-2.80%) |
Nov 06, 2008 | 5.456 | 5.770 | 5.009 | 5.104 | 2,117,081 | -0.66(-11.40%) |
Nov 05, 2008 | 6.323 | 6.447 | 5.713 | 5.761 | 1,242,176 | -0.52(-8.33%) |
Nov 04, 2008 | 6.380 | 6.751 | 6.037 | 6.285 | 1,928,638 | +0.14(+2.33%) |
Nov 03, 2008 | 6.856 | 7.189 | 6.009 | 6.142 | 2,416,713 | -0.33(-5.15%) |
Oct 31, 2008 | 5.790 | 6.732 | 5.485 | 6.475 | 0 | +1.00(+18.26%) |
Oct 30, 2008 | 5.742 | 6.313 | 5.275 | 5.475 | 2,782,762 | +0.11(+2.13%) |
Oct 29, 2008 | 4.190 | 5.523 | 4.085 | 5.361 | 4,620,943 | +1.19(+28.54%) |
Oct 28, 2008 | 3.818 | 4.171 | 3.618 | 4.171 | 2,190,517 | +0.52(+14.36%) |
Oct 27, 2008 | 3.876 | 3.923 | 3.647 | 3.647 | 1,101,637 | -0.17(-4.49%) |
Oct 24, 2008 | 3.590 | 3.923 | 3.523 | 3.818 | 0 | -0.18(-4.52%) |
Oct 23, 2008 | 4.685 | 4.694 | 3.828 | 3.999 | 2,987,468 | -0.62(-13.40%) |
Oct 22, 2008 | 4.980 | 4.980 | 4.390 | 4.618 | 1,614,256 | -0.31(-6.37%) |
Oct 21, 2008 | 4.837 | 5.104 | 4.761 | 4.933 | 1,691,620 | +0.03(+0.58%) |
Oct 20, 2008 | 5.380 | 5.380 | 4.752 | 4.904 | 1,760,869 | -0.07(-1.34%) |
Oct 17, 2008 | 4.742 | 5.113 | 4.228 | 4.971 | 0 | +0.21(+4.40%) |
Oct 16, 2008 | 5.532 | 5.551 | 4.694 | 4.761 | 3,870,197 | -0.74(-13.49%) |
Oct 15, 2008 | 6.332 | 6.332 | 5.428 | 5.504 | 2,294,316 | -0.21(-3.67%) |
Oct 14, 2008 | 6.894 | 6.961 | 5.666 | 5.713 | 2,724,132 | -0.68(-10.58%) |
Oct 13, 2008 | 6.580 | 6.837 | 5.713 | 6.389 | 1,959,836 | +0.87(+15.69%) |
Oct 10, 2008 | 5.704 | 5.999 | 4.913 | 5.523 | 0 | -0.33(-5.69%) |
Oct 09, 2008 | 6.751 | 7.275 | 5.847 | 5.856 | 1,515,964 | -0.84(-12.52%) |
Oct 08, 2008 | 6.142 | 7.265 | 6.028 | 6.694 | 3,427,831 | +0.44(+7.00%) |
Oct 07, 2008 | 7.056 | 7.132 | 6.247 | 6.256 | 2,182,283 | -0.60(-8.75%) |
Oct 06, 2008 | 7.170 | 7.218 | 6.018 | 6.856 | 4,241,747 | -0.80(-10.45%) |
Oct 03, 2008 | 8.570 | 8.570 | 7.399 | 7.656 | 0 | -0.77(-9.15%) |
Oct 02, 2008 | 9.075 | 9.084 | 8.303 | 8.427 | 1,833,966 | -0.73(-8.00%) |
Oct 01, 2008 | 8.903 | 9.313 | 8.589 | 9.160 | 1,054,119 | +0.25(+2.78%) |
Sep 30, 2008 | 8.713 | 9.170 | 8.418 | 8.913 | 1,734,155 | +0.54(+6.48%) |
Sep 29, 2008 | 8.922 | 9.046 | 8.122 | 8.370 | 2,804,966 | -0.82(-8.91%) |
Sep 26, 2008 | 9.094 | 9.313 | 8.751 | 9.189 | 0 | -0.18(-1.93%) |
Sep 25, 2008 | 9.351 | 9.598 | 9.284 | 9.370 | 943,037 | +0.06(+0.61%) |
Sep 24, 2008 | 9.713 | 9.855 | 9.303 | 9.313 | 985,744 | -0.24(-2.49%) |
Sep 23, 2008 | 9.551 | 9.960 | 9.446 | 9.551 | 1,511,512 | -0.01(-0.10%) |
Sep 22, 2008 | 10.82 | 10.82 | 9.475 | 9.560 | 1,916,554 | -1.22(-11.31%) |
Sep 19, 2008 | 11.53 | 12.14 | 10.66 | 10.78 | 0 | -0.01(-0.09%) |
Sep 18, 2008 | 9.960 | 10.84 | 9.560 | 10.79 | 3,890,836 | +1.08(+11.08%) |
Sep 17, 2008 | 10.34 | 10.39 | 9.484 | 9.713 | 2,454,164 | -0.90(-8.44%) |
Sep 16, 2008 | 10.03 | 10.75 | 10.03 | 10.61 | 1,246,962 | +0.23(+2.20%) |
Sep 15, 2008 | 10.06 | 10.90 | 9.522 | 10.38 | 1,741,098 | -0.46(-4.22%) |
Sep 12, 2008 | 10.89 | 11.36 | 10.72 | 10.84 | 0 | -0.20(-1.81%) |
Sep 11, 2008 | 10.75 | 11.15 | 10.52 | 11.04 | 1,538,754 | +0.16(+1.49%) |
Sep 10, 2008 | 11.06 | 11.37 | 10.61 | 10.87 | 2,928,092 | -0.12(-1.12%) |
Sep 09, 2008 | 11.91 | 12.53 | 11.00 | 11.00 | 2,065,823 | -1.00(-8.33%) |
Sep 08, 2008 | 11.55 | 12.11 | 11.47 | 12.00 | 2,310,791 | +0.81(+7.23%) |
Sep 05, 2008 | 11.03 | 11.45 | 10.76 | 11.19 | 0 | -0.01(-0.08%) |
Sep 04, 2008 | 11.53 | 11.53 | 10.91 | 11.20 | 1,797,023 | -0.34(-2.97%) |
Sep 03, 2008 | 11.79 | 12.11 | 11.36 | 11.54 | 1,683,047 | -0.27(-2.26%) |