Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.400 | 6.440 | 5.880 | 5.940 | 432,732 | -0.55(-8.47%) |
Nov 26, 2008 | 4.990 | 6.490 | 4.990 | 6.490 | 1,067,111 | +1.36(+26.51%) |
Nov 25, 2008 | 7.040 | 7.040 | 4.800 | 5.130 | 1,097,385 | -1.69(-24.78%) |
Nov 24, 2008 | 5.900 | 6.820 | 5.650 | 6.820 | 513,400 | +0.92(+15.59%) |
Nov 21, 2008 | 5.290 | 5.980 | 4.990 | 5.900 | 589,579 | +0.77(+15.01%) |
Nov 20, 2008 | 5.830 | 5.950 | 5.090 | 5.130 | 961,059 | -0.79(-13.34%) |
Nov 19, 2008 | 6.500 | 6.590 | 5.900 | 5.920 | 412,995 | -0.49(-7.64%) |
Nov 18, 2008 | 6.500 | 6.640 | 6.060 | 6.410 | 483,261 | -0.13(-1.99%) |
Nov 17, 2008 | 6.140 | 6.850 | 6.030 | 6.540 | 340,993 | +0.31(+4.98%) |
Nov 14, 2008 | 7.020 | 7.180 | 6.130 | 6.230 | 0 | -0.93(-12.99%) |
Nov 13, 2008 | 6.250 | 7.180 | 5.590 | 7.160 | 644,038 | +0.86(+13.65%) |
Nov 12, 2008 | 7.400 | 7.410 | 6.300 | 6.300 | 373,429 | -1.19(-15.89%) |
Nov 11, 2008 | 7.450 | 7.950 | 7.290 | 7.490 | 289,334 | -0.04(-0.53%) |
Nov 10, 2008 | 8.130 | 8.350 | 7.410 | 7.530 | 366,433 | -0.36(-4.56%) |
Nov 07, 2008 | 7.940 | 8.250 | 7.600 | 7.890 | 0 | +0.07(+0.90%) |
Nov 06, 2008 | 8.410 | 8.460 | 7.800 | 7.820 | 240,674 | -0.64(-7.57%) |
Nov 05, 2008 | 8.730 | 8.910 | 8.340 | 8.460 | 267,570 | -0.45(-5.05%) |
Nov 04, 2008 | 8.680 | 9.010 | 8.450 | 8.910 | 409,114 | +0.44(+5.19%) |
Nov 03, 2008 | 8.820 | 9.170 | 8.470 | 8.470 | 712,140 | -0.41(-4.62%) |
Oct 31, 2008 | 8.880 | 9.630 | 8.670 | 8.880 | 0 | +0.09(+1.02%) |
Oct 30, 2008 | 8.280 | 8.850 | 8.040 | 8.790 | 255,319 | +0.78(+9.74%) |
Oct 29, 2008 | 7.860 | 8.480 | 7.817 | 8.010 | 250,690 | +0.20(+2.56%) |
Oct 28, 2008 | 7.510 | 7.840 | 6.910 | 7.810 | 315,787 | +0.68(+9.54%) |
Oct 27, 2008 | 7.460 | 7.830 | 7.100 | 7.130 | 225,408 | -0.42(-5.56%) |
Oct 24, 2008 | 7.340 | 7.730 | 7.000 | 7.550 | 0 | -0.55(-6.79%) |
Oct 23, 2008 | 7.980 | 8.160 | 7.520 | 8.100 | 428,110 | +0.22(+2.79%) |
Oct 22, 2008 | 8.280 | 8.440 | 7.630 | 7.880 | 290,404 | -0.70(-8.16%) |
Oct 21, 2008 | 8.650 | 8.990 | 8.450 | 8.580 | 297,175 | -0.20(-2.28%) |
Oct 20, 2008 | 8.730 | 8.960 | 8.400 | 8.780 | 259,291 | +0.16(+1.86%) |
Oct 17, 2008 | 8.580 | 9.310 | 8.380 | 8.620 | 0 | -0.25(-2.82%) |
Oct 16, 2008 | 8.150 | 8.970 | 7.660 | 8.870 | 522,316 | +0.82(+10.19%) |
Oct 15, 2008 | 9.310 | 9.360 | 8.050 | 8.050 | 338,100 | -1.48(-15.53%) |
Oct 14, 2008 | 9.980 | 10.19 | 9.240 | 9.530 | 876,434 | +0.04(+0.42%) |
Oct 13, 2008 | 8.500 | 9.490 | 8.360 | 9.490 | 690,113 | +1.53(+19.22%) |
Oct 10, 2008 | 7.380 | 8.070 | 6.750 | 7.960 | 0 | +0.03(+0.38%) |
Oct 09, 2008 | 8.940 | 9.030 | 7.930 | 7.930 | 485,713 | -0.85(-9.68%) |
Oct 08, 2008 | 9.190 | 9.700 | 8.740 | 8.780 | 735,192 | -0.71(-7.48%) |
Oct 07, 2008 | 10.98 | 10.98 | 9.470 | 9.490 | 512,135 | -1.37(-12.62%) |
Oct 06, 2008 | 10.78 | 10.97 | 10.03 | 10.86 | 522,216 | -0.20(-1.81%) |
Oct 03, 2008 | 11.90 | 12.24 | 11.01 | 11.06 | 0 | -0.75(-6.35%) |
Oct 02, 2008 | 12.92 | 13.00 | 11.68 | 11.81 | 391,460 | -1.19(-9.15%) |
Oct 01, 2008 | 12.91 | 13.08 | 12.70 | 13.00 | 343,565 | -0.02(-0.15%) |
Sep 30, 2008 | 12.58 | 13.19 | 12.28 | 13.02 | 572,889 | +0.76(+6.20%) |
Sep 29, 2008 | 12.81 | 12.85 | 12.25 | 12.26 | 518,897 | -0.74(-5.69%) |
Sep 26, 2008 | 12.39 | 13.04 | 12.22 | 13.00 | 0 | +0.40(+3.17%) |
Sep 25, 2008 | 12.54 | 12.85 | 12.41 | 12.60 | 365,718 | +0.16(+1.29%) |
Sep 24, 2008 | 12.71 | 12.71 | 12.33 | 12.44 | 473,766 | -0.22(-1.74%) |
Sep 23, 2008 | 13.16 | 13.46 | 12.59 | 12.66 | 419,874 | -0.53(-4.02%) |
Sep 22, 2008 | 13.19 | 13.74 | 13.17 | 13.19 | 445,225 | -0.17(-1.27%) |
Sep 19, 2008 | 12.60 | 13.78 | 12.60 | 13.36 | 0 | +0.76(+6.03%) |
Sep 18, 2008 | 13.06 | 13.16 | 12.15 | 12.60 | 1,094,719 | -0.30(-2.33%) |
Sep 17, 2008 | 13.26 | 13.30 | 12.81 | 12.90 | 1,025,239 | -0.54(-4.02%) |
Sep 16, 2008 | 13.47 | 13.64 | 13.25 | 13.44 | 781,607 | -0.29(-2.11%) |
Sep 15, 2008 | 13.89 | 14.38 | 13.73 | 13.73 | 372,888 | -0.77(-5.31%) |
Sep 12, 2008 | 14.54 | 14.58 | 14.29 | 14.50 | 0 | -0.02(-0.14%) |
Sep 11, 2008 | 14.77 | 14.77 | 14.20 | 14.52 | 748,784 | -0.43(-2.88%) |
Sep 10, 2008 | 14.31 | 15.30 | 14.29 | 14.95 | 689,462 | +0.85(+6.03%) |
Sep 09, 2008 | 14.69 | 15.11 | 14.06 | 14.10 | 422,620 | -0.56(-3.82%) |
Sep 08, 2008 | 15.04 | 15.39 | 14.56 | 14.66 | 439,447 | -0.08(-0.54%) |
Sep 05, 2008 | 15.03 | 15.09 | 14.21 | 14.74 | 0 | -0.43(-2.83%) |
Sep 04, 2008 | 15.92 | 15.94 | 15.13 | 15.17 | 388,913 | -0.75(-4.71%) |
Sep 03, 2008 | 15.92 | 16.50 | 15.78 | 15.92 | 519,679 | +0.01(+0.06%) |