Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.190 | 5.250 | 5.060 | 5.210 | 17,644 | -0.03(-0.57%) |
Nov 26, 2008 | 4.800 | 5.250 | 4.760 | 5.240 | 153,882 | +0.36(+7.38%) |
Nov 25, 2008 | 4.750 | 4.970 | 4.590 | 4.880 | 177,638 | +0.12(+2.52%) |
Nov 24, 2008 | 4.460 | 5.000 | 4.175 | 4.760 | 374,163 | +0.39(+8.92%) |
Nov 21, 2008 | 4.190 | 4.380 | 3.960 | 4.370 | 177,453 | +0.26(+6.33%) |
Nov 20, 2008 | 4.060 | 4.500 | 4.020 | 4.110 | 234,247 | +0.06(+1.48%) |
Nov 19, 2008 | 4.740 | 4.880 | 4.000 | 4.050 | 263,920 | -0.70(-14.74%) |
Nov 18, 2008 | 4.620 | 4.880 | 4.570 | 4.750 | 208,591 | +0.15(+3.26%) |
Nov 17, 2008 | 4.060 | 4.750 | 4.060 | 4.600 | 194,735 | +0.55(+13.58%) |
Nov 14, 2008 | 3.850 | 4.350 | 3.850 | 4.050 | 426,807 | +0.20(+5.19%) |
Nov 13, 2008 | 4.240 | 4.240 | 3.630 | 3.850 | 999,019 | -0.40(-9.41%) |
Nov 12, 2008 | 4.810 | 5.120 | 4.210 | 4.250 | 196,317 | -0.91(-17.64%) |
Nov 11, 2008 | 5.360 | 5.660 | 5.130 | 5.160 | 88,446 | -0.27(-4.97%) |
Nov 10, 2008 | 5.050 | 5.650 | 5.050 | 5.430 | 208,243 | +0.01(+0.18%) |
Nov 07, 2008 | 5.480 | 5.480 | 5.320 | 5.420 | 124,326 | -0.02(-0.37%) |
Nov 06, 2008 | 5.570 | 5.930 | 5.430 | 5.440 | 272,856 | -0.47(-7.95%) |
Nov 05, 2008 | 6.050 | 6.200 | 5.890 | 5.910 | 164,527 | -0.27(-4.37%) |
Nov 04, 2008 | 6.250 | 6.250 | 5.910 | 6.180 | 136,702 | -0.04(-0.64%) |
Nov 03, 2008 | 6.210 | 6.300 | 6.010 | 6.220 | 165,659 | -0.06(-0.96%) |
Oct 31, 2008 | 6.520 | 6.730 | 6.140 | 6.280 | 280,235 | -0.33(-4.99%) |
Oct 30, 2008 | 5.890 | 6.650 | 5.650 | 6.610 | 457,618 | +0.86(+14.96%) |
Oct 29, 2008 | 5.790 | 6.220 | 4.860 | 5.750 | 688,911 | +0.06(+1.05%) |
Oct 28, 2008 | 6.200 | 6.310 | 5.550 | 5.690 | 226,450 | -0.32(-5.32%) |
Oct 27, 2008 | 6.170 | 6.399 | 6.000 | 6.010 | 243,340 | -0.13(-2.12%) |
Oct 24, 2008 | 6.620 | 6.660 | 6.140 | 6.140 | 189,868 | -0.72(-10.50%) |
Oct 23, 2008 | 6.720 | 6.980 | 6.600 | 6.860 | 164,849 | +0.15(+2.24%) |
Oct 22, 2008 | 7.490 | 7.530 | 6.690 | 6.710 | 136,395 | -0.86(-11.36%) |
Oct 21, 2008 | 7.790 | 8.170 | 7.550 | 7.570 | 104,146 | -0.37(-4.66%) |
Oct 20, 2008 | 7.910 | 8.080 | 7.570 | 7.940 | 70,726 | +0.16(+2.06%) |
Oct 17, 2008 | 7.630 | 8.040 | 7.300 | 7.780 | 249,223 | -0.02(-0.26%) |
Oct 16, 2008 | 7.190 | 7.879 | 7.160 | 7.800 | 304,529 | +0.65(+9.09%) |
Oct 15, 2008 | 7.820 | 7.880 | 7.110 | 7.150 | 216,818 | -0.79(-9.95%) |
Oct 14, 2008 | 8.280 | 8.850 | 7.450 | 7.940 | 190,135 | -0.05(-0.63%) |
Oct 13, 2008 | 7.290 | 8.000 | 7.290 | 7.990 | 316,772 | +0.89(+12.54%) |
Oct 10, 2008 | 6.550 | 7.500 | 6.500 | 7.100 | 210,533 | +0.45(+6.77%) |
Oct 09, 2008 | 6.870 | 7.100 | 6.650 | 6.650 | 199,934 | -0.10(-1.48%) |
Oct 08, 2008 | 7.230 | 7.320 | 6.680 | 6.750 | 342,344 | -0.55(-7.53%) |
Oct 07, 2008 | 7.750 | 8.150 | 7.270 | 7.300 | 284,965 | -0.35(-4.58%) |
Oct 06, 2008 | 8.690 | 8.910 | 7.600 | 7.650 | 274,697 | -1.15(-13.07%) |
Oct 03, 2008 | 9.000 | 9.140 | 8.800 | 8.800 | 145,448 | -0.07(-0.79%) |
Oct 02, 2008 | 9.000 | 9.200 | 8.580 | 8.870 | 191,825 | -0.21(-2.31%) |
Oct 01, 2008 | 9.040 | 9.130 | 8.880 | 9.080 | 129,957 | +0.07(+0.78%) |
Sep 30, 2008 | 8.510 | 9.250 | 8.450 | 9.010 | 168,211 | +0.50(+5.88%) |
Sep 29, 2008 | 9.280 | 9.310 | 8.500 | 8.510 | 187,898 | -0.93(-9.85%) |
Sep 26, 2008 | 9.210 | 9.510 | 8.750 | 9.440 | 156,141 | +0.13(+1.40%) |
Sep 25, 2008 | 9.620 | 9.730 | 9.130 | 9.310 | 425,557 | -0.51(-5.19%) |
Sep 24, 2008 | 10.37 | 10.45 | 9.690 | 9.820 | 272,725 | -0.52(-5.03%) |
Sep 23, 2008 | 10.46 | 10.56 | 10.18 | 10.34 | 155,682 | -0.10(-0.96%) |
Sep 22, 2008 | 10.42 | 10.56 | 9.960 | 10.44 | 280,572 | +0.02(+0.19%) |
Sep 19, 2008 | 10.07 | 10.45 | 10.00 | 10.42 | 460,025 | +0.55(+5.57%) |
Sep 18, 2008 | 9.750 | 10.10 | 9.270 | 9.870 | 364,644 | +0.12(+1.23%) |
Sep 17, 2008 | 10.14 | 10.14 | 9.750 | 9.750 | 137,851 | -0.48(-4.69%) |
Sep 16, 2008 | 9.840 | 10.23 | 9.750 | 10.23 | 161,514 | +0.30(+3.02%) |
Sep 15, 2008 | 10.29 | 10.43 | 9.890 | 9.930 | 244,332 | -0.64(-6.05%) |
Sep 12, 2008 | 10.67 | 10.71 | 10.50 | 10.57 | 168,608 | -0.18(-1.67%) |
Sep 11, 2008 | 10.52 | 10.80 | 10.43 | 10.75 | 245,935 | +0.07(+0.66%) |
Sep 10, 2008 | 10.65 | 10.85 | 10.58 | 10.68 | 225,803 | +0.11(+1.04%) |
Sep 09, 2008 | 10.63 | 10.84 | 10.44 | 10.57 | 263,950 | -0.02(-0.19%) |
Sep 08, 2008 | 10.50 | 10.92 | 10.45 | 10.59 | 345,043 | +0.11(+1.05%) |
Sep 05, 2008 | 10.18 | 10.58 | 10.18 | 10.48 | 258,263 | -0.04(-0.38%) |
Sep 04, 2008 | 10.55 | 10.87 | 10.28 | 10.52 | 312,895 | -0.06(-0.57%) |
Sep 03, 2008 | 10.08 | 10.82 | 9.900 | 10.58 | 1,038,998 | +0.49(+4.86%) |