Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.192 | 5.391 | 5.107 | 5.337 | 666,846 | +0.08(+1.49%) |
Nov 26, 2008 | 4.631 | 5.282 | 4.390 | 5.258 | 2,482,500 | +0.43(+9.00%) |
Nov 25, 2008 | 5.126 | 5.126 | 4.498 | 4.824 | 3,804,735 | -0.24(-4.65%) |
Nov 24, 2008 | 4.149 | 5.120 | 4.100 | 5.059 | 3,019,305 | +0.99(+24.48%) |
Nov 21, 2008 | 4.070 | 4.131 | 3.606 | 4.064 | 2,956,708 | +0.16(+4.17%) |
Nov 20, 2008 | 4.354 | 4.456 | 3.859 | 3.901 | 2,376,510 | -0.52(-11.73%) |
Nov 19, 2008 | 5.065 | 5.077 | 4.414 | 4.420 | 1,628,504 | -0.68(-13.25%) |
Nov 18, 2008 | 5.367 | 5.499 | 4.854 | 5.095 | 1,848,777 | -0.24(-4.52%) |
Nov 17, 2008 | 5.270 | 5.536 | 5.083 | 5.337 | 1,775,103 | +0.04(+0.68%) |
Nov 14, 2008 | 5.807 | 5.807 | 5.246 | 5.300 | 1,970,936 | -0.72(-12.01%) |
Nov 13, 2008 | 5.735 | 6.030 | 5.505 | 6.024 | 3,022,158 | +0.36(+6.39%) |
Nov 12, 2008 | 5.922 | 5.982 | 5.602 | 5.662 | 1,948,056 | -0.38(-6.29%) |
Nov 11, 2008 | 6.223 | 6.276 | 5.897 | 6.042 | 2,396,068 | -0.30(-4.75%) |
Nov 10, 2008 | 6.868 | 7.109 | 6.259 | 6.344 | 1,215,847 | -0.43(-6.32%) |
Nov 07, 2008 | 6.585 | 6.772 | 6.425 | 6.772 | 2,013,728 | +0.24(+3.69%) |
Nov 06, 2008 | 6.724 | 6.820 | 6.476 | 6.531 | 1,511,079 | -0.31(-4.58%) |
Nov 05, 2008 | 7.146 | 7.327 | 6.820 | 6.844 | 1,115,582 | -0.53(-7.20%) |
Nov 04, 2008 | 7.206 | 7.465 | 7.091 | 7.375 | 1,515,719 | +0.34(+4.80%) |
Nov 03, 2008 | 6.705 | 7.248 | 6.705 | 7.037 | 1,091,124 | +0.10(+1.39%) |
Oct 31, 2008 | 6.307 | 6.977 | 6.283 | 6.941 | 1,417,821 | +0.55(+8.69%) |
Oct 30, 2008 | 6.440 | 6.458 | 6.205 | 6.386 | 1,643,328 | +0.13(+2.02%) |
Oct 29, 2008 | 6.163 | 6.482 | 5.982 | 6.259 | 2,009,277 | +0.37(+6.24%) |
Oct 28, 2008 | 5.554 | 5.958 | 5.083 | 5.891 | 1,658,780 | +0.65(+12.30%) |
Oct 27, 2008 | 5.704 | 5.934 | 5.228 | 5.246 | 2,237,220 | -0.52(-9.09%) |
Oct 24, 2008 | 5.855 | 6.060 | 5.717 | 5.771 | 2,082,017 | -0.42(-6.73%) |
Oct 23, 2008 | 6.428 | 6.549 | 5.644 | 6.187 | 2,680,044 | -0.25(-3.93%) |
Oct 22, 2008 | 6.633 | 6.892 | 6.277 | 6.440 | 1,193,008 | -0.32(-4.73%) |
Oct 21, 2008 | 6.814 | 7.001 | 6.748 | 6.760 | 1,784,803 | -0.14(-2.10%) |
Oct 20, 2008 | 6.923 | 7.007 | 6.748 | 6.904 | 1,211,131 | +0.02(+0.35%) |
Oct 17, 2008 | 6.910 | 7.290 | 6.742 | 6.880 | 1,593,649 | -0.13(-1.81%) |
Oct 16, 2008 | 7.067 | 7.315 | 6.440 | 7.007 | 2,138,980 | +0.01(+0.09%) |
Oct 15, 2008 | 7.592 | 7.676 | 6.549 | 7.001 | 1,115,139 | -0.85(-10.83%) |
Oct 14, 2008 | 8.521 | 8.521 | 7.399 | 7.851 | 1,883,670 | -0.07(-0.91%) |
Oct 13, 2008 | 8.322 | 8.322 | 7.387 | 7.924 | 1,738,223 | +0.27(+3.55%) |
Oct 10, 2008 | 6.663 | 7.797 | 6.247 | 7.652 | 2,872,225 | +0.71(+10.25%) |
Oct 09, 2008 | 8.062 | 8.285 | 6.868 | 6.941 | 3,126,390 | -0.99(-12.47%) |
Oct 08, 2008 | 7.592 | 8.135 | 7.423 | 7.930 | 2,892,085 | +0.14(+1.78%) |
Oct 07, 2008 | 8.346 | 8.388 | 7.791 | 7.791 | 2,307,612 | -0.52(-6.24%) |
Oct 06, 2008 | 8.406 | 8.418 | 8.104 | 8.309 | 2,086,579 | -0.24(-2.75%) |
Oct 03, 2008 | 8.870 | 9.051 | 8.533 | 8.545 | 2,321,201 | -0.11(-1.25%) |
Oct 02, 2008 | 8.985 | 9.045 | 8.623 | 8.653 | 1,826,593 | -0.39(-4.33%) |
Oct 01, 2008 | 9.045 | 9.365 | 8.997 | 9.045 | 1,681,242 | -0.22(-2.34%) |
Sep 30, 2008 | 9.220 | 9.323 | 8.925 | 9.262 | 1,297,494 | +0.28(+3.16%) |
Sep 29, 2008 | 9.184 | 9.401 | 8.888 | 8.979 | 1,652,878 | -0.30(-3.19%) |
Sep 26, 2008 | 8.858 | 9.292 | 8.635 | 9.274 | 0 | +0.26(+2.88%) |
Sep 25, 2008 | 9.045 | 9.142 | 8.979 | 9.015 | 1,183,055 | -0.01(-0.07%) |
Sep 24, 2008 | 9.570 | 9.570 | 8.955 | 9.021 | 1,828,957 | -0.44(-4.65%) |
Sep 23, 2008 | 9.534 | 9.980 | 9.383 | 9.461 | 1,202,189 | -0.17(-1.81%) |
Sep 22, 2008 | 10.46 | 10.46 | 9.546 | 9.636 | 1,223,854 | -0.96(-9.05%) |
Sep 19, 2008 | 10.50 | 10.70 | 9.467 | 10.59 | 0 | +0.16(+1.56%) |
Sep 18, 2008 | 9.190 | 10.52 | 8.768 | 10.43 | 2,838,753 | +1.45(+16.11%) |
Sep 17, 2008 | 9.528 | 9.528 | 8.979 | 8.985 | 1,656,011 | -0.70(-7.22%) |
Sep 16, 2008 | 8.786 | 9.751 | 8.786 | 9.684 | 1,589,969 | +0.68(+7.57%) |
Sep 15, 2008 | 9.033 | 9.534 | 8.997 | 9.003 | 769,038 | -0.55(-5.74%) |
Sep 12, 2008 | 9.292 | 9.552 | 9.208 | 9.552 | 648,347 | +0.14(+1.54%) |
Sep 11, 2008 | 9.118 | 9.407 | 9.051 | 9.407 | 790,424 | -0.08(-0.89%) |
Sep 10, 2008 | 9.576 | 9.708 | 9.395 | 9.491 | 1,192,967 | -0.01(-0.06%) |
Sep 09, 2008 | 9.745 | 9.853 | 9.497 | 9.497 | 1,175,980 | -0.27(-2.78%) |
Sep 08, 2008 | 9.606 | 9.926 | 9.491 | 9.769 | 1,247,400 | +0.41(+4.38%) |
Sep 05, 2008 | 9.316 | 9.425 | 9.226 | 9.359 | 0 | -0.05(-0.58%) |
Sep 04, 2008 | 9.648 | 9.666 | 9.347 | 9.413 | 988,514 | -0.29(-2.98%) |
Sep 03, 2008 | 9.509 | 9.733 | 9.443 | 9.702 | 1,079,680 | +0.16(+1.71%) |