Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.138 | 4.376 | 4.110 | 4.186 | 799,395 | +0.06(+1.38%) |
Nov 26, 2008 | 3.605 | 4.281 | 3.586 | 4.129 | 2,213,256 | +0.34(+9.05%) |
Nov 25, 2008 | 3.767 | 3.786 | 3.444 | 3.786 | 1,477,275 | +0.22(+6.13%) |
Nov 24, 2008 | 3.196 | 3.653 | 3.139 | 3.567 | 1,858,498 | +0.44(+13.98%) |
Nov 21, 2008 | 3.063 | 3.320 | 2.673 | 3.130 | 2,720,283 | +0.26(+8.94%) |
Nov 20, 2008 | 3.272 | 3.320 | 2.854 | 2.873 | 2,036,946 | -0.18(-5.92%) |
Nov 19, 2008 | 3.729 | 3.767 | 3.035 | 3.054 | 2,206,620 | -0.66(-17.69%) |
Nov 18, 2008 | 3.843 | 3.843 | 3.520 | 3.710 | 1,327,228 | +0.00(+0.00%) |
Nov 17, 2008 | 3.957 | 4.138 | 3.710 | 3.710 | 1,092,782 | -0.29(-7.36%) |
Nov 14, 2008 | 4.186 | 4.395 | 3.824 | 4.005 | 0 | -0.27(-6.24%) |
Nov 13, 2008 | 3.824 | 4.271 | 3.701 | 4.271 | 2,653,239 | +0.50(+13.38%) |
Nov 12, 2008 | 4.119 | 4.300 | 3.682 | 3.767 | 1,673,098 | -0.49(-11.61%) |
Nov 11, 2008 | 4.519 | 4.566 | 4.091 | 4.262 | 1,399,765 | -0.40(-8.57%) |
Nov 10, 2008 | 5.156 | 5.232 | 4.642 | 4.661 | 1,098,188 | -0.29(-5.95%) |
Nov 07, 2008 | 5.213 | 5.422 | 4.804 | 4.956 | 0 | -0.14(-2.80%) |
Nov 06, 2008 | 5.451 | 5.765 | 5.004 | 5.099 | 2,119,145 | -0.66(-11.40%) |
Nov 05, 2008 | 6.317 | 6.440 | 5.708 | 5.755 | 1,243,387 | -0.52(-8.33%) |
Nov 04, 2008 | 6.374 | 6.745 | 6.031 | 6.279 | 1,930,518 | +0.14(+2.33%) |
Nov 03, 2008 | 6.849 | 7.182 | 6.003 | 6.136 | 2,419,070 | -0.33(-5.15%) |
Oct 31, 2008 | 5.784 | 6.726 | 5.479 | 6.469 | 0 | +1.00(+18.26%) |
Oct 30, 2008 | 5.736 | 6.307 | 5.270 | 5.470 | 2,785,475 | +0.11(+2.13%) |
Oct 29, 2008 | 4.186 | 5.518 | 4.081 | 5.356 | 4,625,448 | +1.19(+28.54%) |
Oct 28, 2008 | 3.815 | 4.167 | 3.615 | 4.167 | 2,192,652 | +0.52(+14.36%) |
Oct 27, 2008 | 3.872 | 3.919 | 3.643 | 3.643 | 1,102,711 | -0.17(-4.49%) |
Oct 24, 2008 | 3.586 | 3.919 | 3.520 | 3.815 | 0 | -0.18(-4.52%) |
Oct 23, 2008 | 4.680 | 4.690 | 3.824 | 3.995 | 2,990,381 | -0.62(-13.40%) |
Oct 22, 2008 | 4.975 | 4.975 | 4.385 | 4.614 | 1,615,830 | -0.31(-6.37%) |
Oct 21, 2008 | 4.833 | 5.099 | 4.756 | 4.928 | 1,693,270 | +0.03(+0.58%) |
Oct 20, 2008 | 5.375 | 5.375 | 4.747 | 4.899 | 1,762,586 | -0.07(-1.34%) |
Oct 17, 2008 | 4.737 | 5.108 | 4.224 | 4.966 | 0 | +0.21(+4.40%) |
Oct 16, 2008 | 5.527 | 5.546 | 4.690 | 4.756 | 3,873,970 | -0.74(-13.49%) |
Oct 15, 2008 | 6.326 | 6.326 | 5.422 | 5.498 | 2,296,553 | -0.21(-3.67%) |
Oct 14, 2008 | 6.887 | 6.954 | 5.660 | 5.708 | 2,726,788 | -0.68(-10.58%) |
Oct 13, 2008 | 6.573 | 6.830 | 5.708 | 6.383 | 1,961,746 | +0.87(+15.69%) |
Oct 10, 2008 | 5.698 | 5.993 | 4.909 | 5.518 | 0 | -0.33(-5.69%) |
Oct 09, 2008 | 6.745 | 7.268 | 5.841 | 5.850 | 1,517,442 | -0.84(-12.52%) |
Oct 08, 2008 | 6.136 | 7.258 | 6.022 | 6.688 | 3,431,173 | +0.44(+7.00%) |
Oct 07, 2008 | 7.049 | 7.125 | 6.240 | 6.250 | 2,184,411 | -0.60(-8.75%) |
Oct 06, 2008 | 7.163 | 7.211 | 6.012 | 6.849 | 4,245,882 | -0.80(-10.45%) |
Oct 03, 2008 | 8.562 | 8.562 | 7.392 | 7.648 | 0 | -0.77(-9.15%) |
Oct 02, 2008 | 9.066 | 9.075 | 8.295 | 8.419 | 1,835,754 | -0.73(-8.00%) |
Oct 01, 2008 | 8.895 | 9.304 | 8.581 | 9.151 | 1,055,147 | +0.25(+2.78%) |
Sep 30, 2008 | 8.704 | 9.161 | 8.409 | 8.904 | 1,735,845 | +0.54(+6.48%) |
Sep 29, 2008 | 8.914 | 9.037 | 8.115 | 8.362 | 2,807,701 | -0.82(-8.91%) |
Sep 26, 2008 | 9.085 | 9.304 | 8.742 | 9.180 | 0 | -0.18(-1.93%) |
Sep 25, 2008 | 9.342 | 9.589 | 9.275 | 9.361 | 943,956 | +0.06(+0.61%) |
Sep 24, 2008 | 9.703 | 9.846 | 9.294 | 9.304 | 986,706 | -0.24(-2.49%) |
Sep 23, 2008 | 9.541 | 9.951 | 9.437 | 9.541 | 1,512,985 | -0.01(-0.10%) |
Sep 22, 2008 | 10.81 | 10.81 | 9.465 | 9.551 | 1,918,422 | -1.22(-11.31%) |
Sep 19, 2008 | 11.52 | 12.13 | 10.64 | 10.77 | 0 | -0.01(-0.09%) |
Sep 18, 2008 | 9.951 | 10.83 | 9.551 | 10.78 | 3,894,629 | +1.07(+11.08%) |
Sep 17, 2008 | 10.33 | 10.38 | 9.475 | 9.703 | 2,456,556 | -0.89(-8.44%) |
Sep 16, 2008 | 10.02 | 10.74 | 10.02 | 10.60 | 1,248,178 | +0.23(+2.20%) |
Sep 15, 2008 | 10.05 | 10.89 | 9.513 | 10.37 | 1,742,796 | -0.46(-4.22%) |
Sep 12, 2008 | 10.88 | 11.35 | 10.71 | 10.83 | 0 | -0.20(-1.81%) |
Sep 11, 2008 | 10.74 | 11.14 | 10.51 | 11.03 | 1,540,255 | +0.16(+1.49%) |
Sep 10, 2008 | 11.04 | 11.36 | 10.60 | 10.86 | 2,930,947 | -0.12(-1.12%) |
Sep 09, 2008 | 11.90 | 12.52 | 10.99 | 10.99 | 2,067,837 | -1.00(-8.33%) |
Sep 08, 2008 | 11.54 | 12.10 | 11.46 | 11.99 | 2,313,044 | +0.81(+7.23%) |
Sep 05, 2008 | 11.02 | 11.43 | 10.75 | 11.18 | 0 | -0.01(-0.08%) |
Sep 04, 2008 | 11.52 | 11.52 | 10.90 | 11.19 | 1,798,776 | -0.34(-2.97%) |
Sep 03, 2008 | 11.78 | 12.10 | 11.35 | 11.53 | 1,684,688 | -0.27(-2.26%) |