Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.560 | 5.994 | 5.516 | 5.981 | 970,055 | +0.34(+6.01%) |
Nov 26, 2008 | 5.055 | 5.677 | 4.968 | 5.642 | 935,275 | +0.60(+11.80%) |
Nov 25, 2008 | 4.881 | 5.142 | 4.777 | 5.047 | 2,252,283 | +0.12(+2.38%) |
Nov 24, 2008 | 3.895 | 4.964 | 3.695 | 4.929 | 2,354,895 | +0.52(+11.72%) |
Nov 21, 2008 | 4.047 | 4.425 | 3.816 | 4.412 | 1,394,600 | +0.34(+8.44%) |
Nov 20, 2008 | 4.595 | 4.595 | 4.043 | 4.069 | 3,304,818 | -0.53(-11.53%) |
Nov 19, 2008 | 5.199 | 5.216 | 4.599 | 4.599 | 1,594,743 | -0.58(-11.17%) |
Nov 18, 2008 | 5.338 | 5.460 | 5.008 | 5.177 | 1,901,130 | -0.16(-3.01%) |
Nov 17, 2008 | 5.433 | 5.638 | 5.290 | 5.338 | 1,154,205 | -0.21(-3.84%) |
Nov 14, 2008 | 5.564 | 5.838 | 5.468 | 5.551 | 0 | -0.06(-1.01%) |
Nov 13, 2008 | 5.742 | 5.742 | 5.325 | 5.607 | 2,436,093 | -0.07(-1.15%) |
Nov 12, 2008 | 6.003 | 6.138 | 5.651 | 5.673 | 966,607 | -0.47(-7.71%) |
Nov 11, 2008 | 5.977 | 6.368 | 5.829 | 6.146 | 1,188,020 | +0.08(+1.36%) |
Nov 10, 2008 | 6.525 | 6.573 | 6.025 | 6.064 | 815,948 | -0.28(-4.45%) |
Nov 07, 2008 | 6.094 | 6.494 | 6.055 | 6.346 | 1,697,566 | +0.27(+4.51%) |
Nov 06, 2008 | 6.651 | 6.781 | 6.072 | 6.072 | 1,478,483 | -0.56(-8.45%) |
Nov 05, 2008 | 6.877 | 7.129 | 6.616 | 6.633 | 1,401,990 | -0.37(-5.22%) |
Nov 04, 2008 | 6.933 | 7.311 | 6.924 | 6.998 | 1,479,194 | +0.13(+1.90%) |
Nov 03, 2008 | 6.729 | 7.172 | 6.651 | 6.868 | 1,689,291 | +0.10(+1.54%) |
Oct 31, 2008 | 6.646 | 7.007 | 6.529 | 6.764 | 1,800,576 | +0.08(+1.17%) |
Oct 30, 2008 | 6.716 | 6.803 | 6.325 | 6.685 | 1,633,643 | +0.26(+4.06%) |
Oct 29, 2008 | 5.994 | 6.772 | 5.816 | 6.425 | 2,096,575 | +0.51(+8.60%) |
Oct 28, 2008 | 5.646 | 6.025 | 5.047 | 5.916 | 3,020,229 | +0.74(+14.37%) |
Oct 27, 2008 | 7.003 | 7.172 | 5.173 | 5.173 | 2,919,628 | -2.50(-32.62%) |
Oct 24, 2008 | 7.303 | 8.129 | 7.155 | 7.676 | 1,067,994 | -0.17(-2.21%) |
Oct 23, 2008 | 7.876 | 7.968 | 7.272 | 7.850 | 1,227,788 | +0.06(+0.78%) |
Oct 22, 2008 | 8.424 | 8.424 | 7.711 | 7.789 | 1,075,705 | -0.83(-9.59%) |
Oct 21, 2008 | 8.559 | 8.989 | 8.476 | 8.615 | 932,460 | -0.20(-2.27%) |
Oct 20, 2008 | 8.337 | 8.915 | 8.172 | 8.815 | 540,828 | +0.52(+6.23%) |
Oct 17, 2008 | 7.807 | 8.833 | 7.807 | 8.298 | 0 | +0.30(+3.69%) |
Oct 16, 2008 | 8.137 | 8.202 | 7.390 | 8.002 | 1,446,627 | +0.00(+0.05%) |
Oct 15, 2008 | 8.437 | 8.533 | 7.850 | 7.998 | 1,594,380 | -0.63(-7.30%) |
Oct 14, 2008 | 8.146 | 8.685 | 7.337 | 8.628 | 1,724,494 | +0.98(+12.78%) |
Oct 13, 2008 | 6.359 | 7.772 | 6.116 | 7.650 | 1,586,638 | +1.64(+27.26%) |
Oct 10, 2008 | 6.177 | 6.225 | 5.429 | 6.012 | 2,144,850 | -0.32(-5.08%) |
Oct 09, 2008 | 7.055 | 7.346 | 6.303 | 6.333 | 1,902,048 | -0.59(-8.54%) |
Oct 08, 2008 | 8.355 | 8.502 | 6.772 | 6.924 | 1,142,654 | -1.85(-21.10%) |
Oct 07, 2008 | 10.34 | 10.45 | 8.711 | 8.776 | 682,342 | -1.53(-14.85%) |
Oct 06, 2008 | 9.998 | 11.04 | 9.902 | 10.31 | 679,011 | -0.12(-1.17%) |
Oct 03, 2008 | 11.61 | 11.61 | 10.43 | 10.43 | 0 | -1.09(-9.47%) |
Oct 02, 2008 | 11.21 | 11.52 | 10.86 | 11.52 | 622,465 | +0.24(+2.12%) |
Oct 01, 2008 | 11.28 | 11.43 | 11.08 | 11.28 | 681,964 | -0.13(-1.11%) |
Sep 30, 2008 | 11.12 | 11.41 | 10.70 | 11.41 | 899,548 | +0.37(+3.31%) |
Sep 29, 2008 | 11.91 | 11.92 | 10.99 | 11.04 | 507,371 | -0.73(-6.17%) |
Sep 26, 2008 | 10.92 | 12.38 | 10.92 | 11.77 | 0 | +0.23(+1.96%) |
Sep 25, 2008 | 11.83 | 12.84 | 11.32 | 11.54 | 965,594 | -0.20(-1.70%) |
Sep 24, 2008 | 11.95 | 12.40 | 11.68 | 11.74 | 699,778 | -0.26(-2.14%) |
Sep 23, 2008 | 12.48 | 12.65 | 11.95 | 12.00 | 647,578 | -0.40(-3.23%) |
Sep 22, 2008 | 12.49 | 12.67 | 12.01 | 12.40 | 1,015,194 | -0.09(-0.73%) |
Sep 19, 2008 | 12.85 | 13.31 | 11.66 | 12.49 | 0 | +0.70(+5.90%) |
Sep 18, 2008 | 11.58 | 11.92 | 10.47 | 11.79 | 3,025,371 | +0.44(+3.91%) |
Sep 17, 2008 | 11.16 | 11.51 | 11.11 | 11.35 | 3,216,127 | -0.14(-1.21%) |
Sep 16, 2008 | 11.53 | 11.59 | 10.71 | 11.49 | 3,373,991 | +0.35(+3.12%) |
Sep 15, 2008 | 11.28 | 11.56 | 11.05 | 11.14 | 2,558,330 | -0.46(-3.94%) |
Sep 12, 2008 | 11.58 | 11.77 | 11.43 | 11.60 | 1,214,523 | -0.16(-1.37%) |
Sep 11, 2008 | 11.91 | 11.91 | 11.51 | 11.76 | 1,614,643 | -0.31(-2.56%) |
Sep 10, 2008 | 12.23 | 12.31 | 11.91 | 12.07 | 1,263,435 | -0.15(-1.21%) |
Sep 09, 2008 | 12.71 | 12.83 | 12.21 | 12.21 | 1,552,885 | -0.38(-3.04%) |
Sep 08, 2008 | 12.57 | 12.99 | 12.36 | 12.60 | 989,219 | +0.48(+3.95%) |
Sep 05, 2008 | 12.06 | 12.18 | 11.90 | 12.12 | 0 | -0.08(-0.68%) |
Sep 04, 2008 | 12.35 | 12.43 | 12.14 | 12.20 | 797,838 | -0.22(-1.75%) |
Sep 03, 2008 | 12.09 | 12.48 | 12.02 | 12.42 | 1,452,912 | +0.25(+2.04%) |