Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.070 | 4.240 | 4.050 | 4.070 | 122,946 | -0.11(-2.63%) |
Nov 26, 2008 | 3.850 | 4.190 | 3.850 | 4.180 | 297,489 | +0.24(+6.09%) |
Nov 25, 2008 | 3.870 | 3.960 | 3.670 | 3.940 | 344,292 | +0.11(+2.87%) |
Nov 24, 2008 | 3.480 | 3.910 | 3.360 | 3.830 | 481,788 | +0.43(+12.65%) |
Nov 21, 2008 | 3.700 | 3.700 | 3.330 | 3.400 | 561,610 | -0.23(-6.34%) |
Nov 20, 2008 | 3.840 | 4.070 | 3.560 | 3.630 | 460,135 | -0.18(-4.72%) |
Nov 19, 2008 | 4.230 | 4.500 | 3.770 | 3.810 | 460,411 | -0.42(-9.93%) |
Nov 18, 2008 | 4.370 | 4.730 | 4.020 | 4.230 | 438,467 | -0.12(-2.76%) |
Nov 17, 2008 | 4.390 | 4.740 | 4.330 | 4.350 | 520,018 | +0.01(+0.23%) |
Nov 14, 2008 | 4.940 | 5.250 | 4.320 | 4.340 | 407,902 | -0.47(-9.77%) |
Nov 13, 2008 | 4.450 | 4.960 | 3.900 | 4.810 | 522,831 | +0.37(+8.33%) |
Nov 12, 2008 | 5.140 | 5.880 | 4.410 | 4.440 | 526,813 | -0.80(-15.27%) |
Nov 11, 2008 | 5.090 | 5.610 | 5.070 | 5.240 | 971,889 | +0.22(+4.38%) |
Nov 10, 2008 | 6.160 | 6.230 | 5.000 | 5.020 | 1,081,393 | -1.02(-16.89%) |
Nov 07, 2008 | 7.620 | 7.620 | 6.000 | 6.040 | 909,177 | -2.07(-25.52%) |
Nov 06, 2008 | 8.660 | 8.830 | 8.100 | 8.110 | 230,400 | -0.50(-5.81%) |
Nov 05, 2008 | 8.810 | 9.048 | 8.590 | 8.610 | 226,395 | -0.29(-3.26%) |
Nov 04, 2008 | 9.890 | 9.990 | 8.810 | 8.900 | 464,196 | -0.66(-6.90%) |
Nov 03, 2008 | 9.720 | 10.03 | 9.250 | 9.560 | 209,479 | -0.17(-1.75%) |
Oct 31, 2008 | 8.910 | 10.03 | 8.650 | 9.730 | 405,560 | +0.79(+8.84%) |
Oct 30, 2008 | 9.190 | 9.190 | 8.500 | 8.940 | 351,530 | +0.00(+0.00%) |
Oct 29, 2008 | 8.590 | 9.190 | 8.080 | 8.940 | 333,302 | +0.42(+4.93%) |
Oct 28, 2008 | 8.180 | 8.560 | 7.690 | 8.520 | 245,971 | +0.45(+5.58%) |
Oct 27, 2008 | 8.440 | 8.590 | 8.050 | 8.070 | 183,099 | -0.47(-5.50%) |
Oct 24, 2008 | 8.500 | 8.900 | 8.270 | 8.540 | 416,735 | -0.44(-4.90%) |
Oct 23, 2008 | 9.700 | 9.700 | 8.740 | 8.980 | 387,441 | -0.65(-6.75%) |
Oct 22, 2008 | 10.10 | 10.17 | 9.550 | 9.630 | 314,014 | -0.73(-7.05%) |
Oct 21, 2008 | 10.82 | 10.97 | 10.31 | 10.36 | 305,436 | -0.61(-5.56%) |
Oct 20, 2008 | 10.85 | 10.98 | 10.51 | 10.97 | 221,027 | +0.19(+1.76%) |
Oct 17, 2008 | 10.40 | 11.04 | 10.18 | 10.78 | 617,144 | -0.01(-0.09%) |
Oct 16, 2008 | 10.56 | 10.82 | 9.770 | 10.79 | 576,553 | +0.30(+2.86%) |
Oct 15, 2008 | 11.27 | 11.36 | 10.45 | 10.49 | 318,569 | -0.95(-8.30%) |
Oct 14, 2008 | 12.61 | 12.61 | 11.04 | 11.44 | 372,566 | -0.81(-6.61%) |
Oct 13, 2008 | 11.70 | 12.30 | 11.21 | 12.25 | 674,155 | +1.04(+9.28%) |
Oct 10, 2008 | 10.15 | 11.26 | 9.520 | 11.21 | 1,089,767 | +0.69(+6.56%) |
Oct 09, 2008 | 11.37 | 11.83 | 10.52 | 10.52 | 506,375 | -0.63(-5.65%) |
Oct 08, 2008 | 11.28 | 11.82 | 11.02 | 11.15 | 440,309 | -0.26(-2.28%) |
Oct 07, 2008 | 12.22 | 12.27 | 11.39 | 11.41 | 466,571 | -0.67(-5.55%) |
Oct 06, 2008 | 12.43 | 12.70 | 11.44 | 12.08 | 490,686 | -0.67(-5.25%) |
Oct 03, 2008 | 12.97 | 13.16 | 12.55 | 12.75 | 478,599 | -0.02(-0.16%) |
Oct 02, 2008 | 13.33 | 13.40 | 12.74 | 12.77 | 383,823 | -0.61(-4.56%) |
Oct 01, 2008 | 13.27 | 13.61 | 13.06 | 13.38 | 475,262 | -0.03(-0.22%) |
Sep 30, 2008 | 13.68 | 13.91 | 13.09 | 13.41 | 661,474 | -0.09(-0.67%) |
Sep 29, 2008 | 13.62 | 14.18 | 13.39 | 13.50 | 837,047 | -0.36(-2.60%) |
Sep 26, 2008 | 14.23 | 14.34 | 13.75 | 13.86 | 654,580 | -0.67(-4.61%) |
Sep 25, 2008 | 15.01 | 15.34 | 14.34 | 14.53 | 708,111 | -0.52(-3.46%) |
Sep 24, 2008 | 15.53 | 15.88 | 15.00 | 15.05 | 564,589 | -0.48(-3.09%) |
Sep 23, 2008 | 16.16 | 16.51 | 15.34 | 15.53 | 613,078 | -0.58(-3.60%) |
Sep 22, 2008 | 16.69 | 16.71 | 15.54 | 16.11 | 801,182 | -0.67(-3.99%) |
Sep 19, 2008 | 14.77 | 17.14 | 14.77 | 16.78 | 1,109,117 | +1.26(+8.12%) |
Sep 18, 2008 | 15.71 | 15.75 | 14.93 | 15.52 | 999,717 | +0.12(+0.78%) |
Sep 17, 2008 | 15.13 | 15.65 | 15.08 | 15.40 | 695,853 | +0.06(+0.39%) |
Sep 16, 2008 | 15.01 | 16.11 | 14.72 | 15.34 | 706,123 | -0.13(-0.84%) |
Sep 15, 2008 | 15.77 | 16.09 | 15.31 | 15.47 | 499,024 | -0.74(-4.57%) |
Sep 12, 2008 | 16.29 | 16.29 | 15.65 | 16.21 | 650,742 | -0.19(-1.16%) |
Sep 11, 2008 | 16.22 | 16.46 | 15.83 | 16.40 | 462,540 | -0.07(-0.43%) |
Sep 10, 2008 | 17.30 | 17.30 | 16.16 | 16.47 | 623,494 | -0.46(-2.72%) |
Sep 09, 2008 | 17.23 | 17.31 | 16.25 | 16.93 | 612,889 | +0.16(+0.95%) |
Sep 08, 2008 | 16.40 | 16.82 | 16.16 | 16.77 | 581,196 | +0.82(+5.14%) |
Sep 05, 2008 | 15.79 | 16.00 | 15.57 | 15.95 | 469,841 | +0.04(+0.25%) |
Sep 04, 2008 | 16.75 | 16.78 | 15.83 | 15.91 | 704,872 | -0.99(-5.86%) |
Sep 03, 2008 | 16.86 | 17.20 | 16.53 | 16.90 | 448,468 | -0.03(-0.18%) |