Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.882 | 4.964 | 4.725 | 4.964 | 919,482 | +0.06(+1.22%) |
Nov 26, 2008 | 4.561 | 4.979 | 4.434 | 4.905 | 2,933,291 | +0.22(+4.63%) |
Nov 25, 2008 | 3.865 | 4.718 | 3.701 | 4.688 | 6,614,458 | +0.99(+26.67%) |
Nov 24, 2008 | 3.551 | 3.746 | 3.245 | 3.701 | 7,301,761 | +0.72(+24.06%) |
Nov 21, 2008 | 3.626 | 3.649 | 2.901 | 2.983 | 12,599,880 | -0.57(-16.00%) |
Nov 20, 2008 | 3.955 | 4.022 | 3.529 | 3.551 | 5,366,690 | -0.46(-11.55%) |
Nov 19, 2008 | 5.009 | 5.039 | 3.948 | 4.015 | 4,597,865 | -0.99(-19.85%) |
Nov 18, 2008 | 5.114 | 5.204 | 4.792 | 5.009 | 1,413,466 | -0.13(-2.47%) |
Nov 17, 2008 | 5.346 | 5.450 | 5.136 | 5.136 | 1,578,488 | -0.25(-4.58%) |
Nov 14, 2008 | 5.615 | 5.742 | 5.346 | 5.383 | 0 | -0.31(-5.39%) |
Nov 13, 2008 | 5.420 | 5.690 | 5.159 | 5.690 | 4,923,657 | +0.32(+5.99%) |
Nov 12, 2008 | 6.011 | 6.108 | 5.346 | 5.368 | 12,640,998 | -0.75(-12.22%) |
Nov 11, 2008 | 6.520 | 6.520 | 6.056 | 6.116 | 1,670,832 | -0.51(-7.67%) |
Nov 10, 2008 | 6.991 | 7.035 | 6.542 | 6.624 | 1,836,861 | -0.19(-2.85%) |
Nov 07, 2008 | 6.863 | 6.878 | 6.579 | 6.819 | 2,137,678 | +0.01(+0.22%) |
Nov 06, 2008 | 7.050 | 7.222 | 6.785 | 6.804 | 1,671,443 | -0.31(-4.31%) |
Nov 05, 2008 | 7.148 | 7.305 | 7.058 | 7.110 | 3,559,586 | -0.12(-1.65%) |
Nov 04, 2008 | 7.162 | 7.267 | 6.976 | 7.230 | 1,819,832 | +0.22(+3.09%) |
Nov 03, 2008 | 6.871 | 7.095 | 6.826 | 7.013 | 1,771,188 | +0.06(+0.86%) |
Oct 31, 2008 | 6.729 | 7.013 | 6.662 | 6.953 | 0 | +0.26(+3.91%) |
Oct 30, 2008 | 6.998 | 7.192 | 6.445 | 6.691 | 3,044,424 | -0.11(-1.65%) |
Oct 29, 2008 | 6.482 | 7.114 | 6.363 | 6.804 | 3,129,468 | +0.34(+5.32%) |
Oct 28, 2008 | 6.026 | 6.475 | 5.667 | 6.460 | 2,244,961 | +0.47(+7.87%) |
Oct 27, 2008 | 5.929 | 6.310 | 5.847 | 5.989 | 1,342,936 | -0.03(-0.50%) |
Oct 24, 2008 | 6.086 | 6.205 | 5.742 | 6.019 | 1,580,201 | -0.47(-7.26%) |
Oct 23, 2008 | 6.691 | 6.886 | 6.172 | 6.490 | 2,824,305 | -0.26(-3.88%) |
Oct 22, 2008 | 6.834 | 6.968 | 6.572 | 6.751 | 2,248,768 | -0.27(-3.83%) |
Oct 21, 2008 | 7.536 | 7.611 | 7.020 | 7.020 | 2,337,210 | -0.62(-8.12%) |
Oct 20, 2008 | 7.783 | 7.977 | 7.499 | 7.641 | 2,723,037 | -0.09(-1.16%) |
Oct 17, 2008 | 7.791 | 8.060 | 7.648 | 7.731 | 0 | -0.37(-4.52%) |
Oct 16, 2008 | 7.910 | 8.202 | 7.491 | 8.097 | 2,931,644 | +0.22(+2.75%) |
Oct 15, 2008 | 8.583 | 8.725 | 7.873 | 7.880 | 2,482,561 | -0.84(-9.68%) |
Oct 14, 2008 | 9.876 | 9.876 | 8.628 | 8.725 | 2,239,524 | -0.60(-6.42%) |
Oct 13, 2008 | 10.10 | 10.43 | 9.024 | 9.323 | 2,442,125 | +0.43(+4.79%) |
Oct 10, 2008 | 8.149 | 9.047 | 6.557 | 8.897 | 5,742,395 | -0.93(-9.51%) |
Oct 09, 2008 | 10.74 | 10.88 | 9.757 | 9.832 | 1,831,696 | -0.87(-8.11%) |
Oct 08, 2008 | 10.62 | 11.11 | 10.41 | 10.70 | 2,475,781 | -0.34(-3.11%) |
Oct 07, 2008 | 11.48 | 11.63 | 11.04 | 11.04 | 2,081,855 | -0.31(-2.70%) |
Oct 06, 2008 | 11.63 | 11.68 | 10.55 | 11.35 | 3,067,796 | -0.73(-6.06%) |
Oct 03, 2008 | 12.96 | 13.01 | 12.04 | 12.08 | 0 | -0.67(-5.28%) |
Oct 02, 2008 | 13.20 | 13.41 | 12.70 | 12.75 | 1,350,875 | -0.53(-4.00%) |
Oct 01, 2008 | 13.20 | 13.42 | 13.16 | 13.29 | 872,031 | -0.09(-0.67%) |
Sep 30, 2008 | 13.30 | 13.41 | 12.61 | 13.38 | 1,598,836 | +0.44(+3.41%) |
Sep 29, 2008 | 13.20 | 13.28 | 12.67 | 12.93 | 2,101,512 | -0.53(-3.94%) |
Sep 26, 2008 | 13.38 | 13.52 | 13.11 | 13.47 | 0 | +0.11(+0.84%) |
Sep 25, 2008 | 13.25 | 13.50 | 13.17 | 13.35 | 1,564,713 | +0.10(+0.79%) |
Sep 24, 2008 | 13.64 | 13.75 | 13.15 | 13.25 | 1,993,808 | -0.42(-3.06%) |
Sep 23, 2008 | 14.12 | 14.26 | 13.40 | 13.67 | 2,129,993 | -0.43(-3.08%) |
Sep 22, 2008 | 15.11 | 15.12 | 14.03 | 14.10 | 2,817,583 | -1.48(-9.50%) |
Sep 19, 2008 | 15.23 | 16.16 | 14.71 | 15.58 | 0 | +0.61(+4.04%) |
Sep 18, 2008 | 13.78 | 14.98 | 13.49 | 14.98 | 3,215,872 | +1.27(+9.27%) |
Sep 17, 2008 | 13.39 | 13.83 | 12.93 | 13.70 | 3,066,375 | +0.10(+0.71%) |
Sep 16, 2008 | 13.02 | 13.83 | 13.02 | 13.61 | 1,933,952 | +0.22(+1.68%) |
Sep 15, 2008 | 12.82 | 13.70 | 12.70 | 13.38 | 1,901,663 | -0.10(-0.78%) |
Sep 12, 2008 | 13.93 | 13.93 | 13.34 | 13.49 | 0 | -0.64(-4.50%) |
Sep 11, 2008 | 13.99 | 14.18 | 13.70 | 14.12 | 2,300,697 | -0.12(-0.84%) |
Sep 10, 2008 | 14.09 | 14.36 | 13.81 | 14.24 | 1,861,212 | +0.24(+1.71%) |
Sep 09, 2008 | 14.59 | 14.62 | 13.97 | 14.00 | 3,641,477 | -0.49(-3.35%) |
Sep 08, 2008 | 14.81 | 14.89 | 14.18 | 14.49 | 2,929,567 | +0.40(+2.81%) |
Sep 05, 2008 | 14.12 | 14.19 | 13.65 | 14.09 | 0 | -0.14(-1.00%) |
Sep 04, 2008 | 14.38 | 14.60 | 14.12 | 14.24 | 2,559,616 | -0.40(-2.71%) |
Sep 03, 2008 | 14.69 | 14.95 | 14.58 | 14.63 | 2,621,559 | -0.07(-0.46%) |