Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.520 | 4.990 | 4.240 | 4.940 | 103,215 | +0.32(+6.93%) |
Nov 26, 2008 | 4.310 | 4.640 | 4.270 | 4.620 | 243,543 | +0.16(+3.59%) |
Nov 25, 2008 | 4.610 | 4.790 | 3.860 | 4.460 | 202,999 | -0.09(-1.98%) |
Nov 24, 2008 | 4.360 | 4.810 | 4.270 | 4.550 | 257,753 | +0.25(+5.81%) |
Nov 21, 2008 | 4.210 | 4.420 | 3.810 | 4.300 | 258,744 | +0.19(+4.62%) |
Nov 20, 2008 | 4.840 | 4.840 | 4.070 | 4.110 | 203,196 | -0.67(-14.02%) |
Nov 19, 2008 | 5.160 | 5.330 | 4.760 | 4.780 | 132,664 | -0.38(-7.36%) |
Nov 18, 2008 | 5.390 | 5.590 | 4.920 | 5.160 | 106,093 | -0.22(-4.09%) |
Nov 17, 2008 | 5.400 | 5.820 | 5.120 | 5.380 | 200,557 | -0.07(-1.28%) |
Nov 14, 2008 | 5.720 | 5.800 | 5.390 | 5.450 | 163,957 | -0.40(-6.84%) |
Nov 13, 2008 | 5.550 | 5.900 | 4.880 | 5.850 | 257,514 | +0.41(+7.54%) |
Nov 12, 2008 | 6.170 | 6.170 | 5.440 | 5.440 | 159,378 | -0.82(-13.10%) |
Nov 11, 2008 | 6.720 | 6.860 | 6.260 | 6.260 | 202,723 | -0.53(-7.81%) |
Nov 10, 2008 | 7.150 | 7.150 | 6.740 | 6.790 | 111,609 | -0.14(-2.02%) |
Nov 07, 2008 | 6.790 | 7.230 | 6.700 | 6.930 | 130,818 | +0.27(+4.05%) |
Nov 06, 2008 | 6.970 | 7.100 | 6.620 | 6.660 | 114,936 | -0.33(-4.72%) |
Nov 05, 2008 | 7.790 | 7.910 | 6.940 | 6.990 | 119,602 | -0.94(-11.85%) |
Nov 04, 2008 | 7.940 | 8.000 | 7.260 | 7.930 | 276,759 | -0.03(-0.38%) |
Nov 03, 2008 | 7.880 | 8.035 | 7.500 | 7.960 | 106,337 | +0.18(+2.31%) |
Oct 31, 2008 | 6.750 | 7.800 | 6.640 | 7.780 | 165,087 | +1.02(+15.09%) |
Oct 30, 2008 | 6.980 | 7.310 | 6.490 | 6.760 | 229,163 | +0.01(+0.15%) |
Oct 29, 2008 | 7.190 | 7.190 | 6.690 | 6.750 | 165,439 | -0.37(-5.20%) |
Oct 28, 2008 | 7.120 | 7.150 | 6.490 | 7.120 | 179,219 | +0.33(+4.86%) |
Oct 27, 2008 | 6.750 | 7.290 | 6.670 | 6.790 | 126,085 | -0.14(-2.02%) |
Oct 24, 2008 | 6.720 | 7.270 | 6.690 | 6.930 | 148,983 | -0.34(-4.68%) |
Oct 23, 2008 | 7.640 | 7.680 | 6.980 | 7.270 | 152,594 | -0.43(-5.58%) |
Oct 22, 2008 | 8.050 | 8.230 | 7.550 | 7.700 | 85,203 | -0.55(-6.67%) |
Oct 21, 2008 | 8.550 | 8.870 | 8.170 | 8.250 | 134,187 | -0.40(-4.62%) |
Oct 20, 2008 | 8.160 | 8.660 | 7.680 | 8.650 | 137,956 | +0.56(+6.92%) |
Oct 17, 2008 | 8.330 | 8.960 | 8.000 | 8.090 | 179,775 | -0.64(-7.33%) |
Oct 16, 2008 | 7.860 | 8.800 | 7.360 | 8.730 | 174,918 | +1.00(+12.94%) |
Oct 15, 2008 | 8.030 | 8.640 | 7.720 | 7.730 | 132,175 | -0.39(-4.80%) |
Oct 14, 2008 | 8.220 | 9.000 | 8.020 | 8.120 | 217,425 | +0.12(+1.50%) |
Oct 13, 2008 | 7.940 | 8.150 | 7.660 | 8.000 | 258,401 | +0.24(+3.09%) |
Oct 10, 2008 | 7.360 | 7.930 | 6.730 | 7.760 | 297,290 | +0.33(+4.44%) |
Oct 09, 2008 | 8.190 | 8.400 | 7.410 | 7.430 | 167,523 | -0.64(-7.93%) |
Oct 08, 2008 | 8.120 | 8.540 | 7.750 | 8.070 | 190,859 | -0.11(-1.34%) |
Oct 07, 2008 | 9.140 | 9.140 | 8.180 | 8.180 | 176,353 | -0.79(-8.81%) |
Oct 06, 2008 | 8.960 | 9.010 | 8.380 | 8.970 | 237,950 | -0.20(-2.18%) |
Oct 03, 2008 | 9.430 | 9.430 | 9.020 | 9.170 | 187,208 | -0.13(-1.40%) |
Oct 02, 2008 | 9.840 | 9.970 | 9.220 | 9.300 | 151,945 | -0.64(-6.44%) |
Oct 01, 2008 | 10.50 | 10.50 | 9.790 | 9.940 | 261,281 | -0.70(-6.58%) |
Sep 30, 2008 | 9.930 | 10.68 | 9.930 | 10.64 | 252,801 | +0.67(+6.72%) |
Sep 29, 2008 | 11.95 | 12.02 | 9.610 | 9.970 | 361,417 | -2.21(-18.14%) |
Sep 26, 2008 | 12.13 | 12.49 | 11.90 | 12.18 | 224,565 | -0.19(-1.54%) |
Sep 25, 2008 | 12.70 | 13.00 | 12.27 | 12.37 | 179,532 | -0.32(-2.52%) |
Sep 24, 2008 | 12.67 | 13.46 | 12.66 | 12.69 | 212,350 | +0.00(+0.00%) |
Sep 23, 2008 | 12.81 | 13.40 | 12.59 | 12.69 | 185,845 | -0.13(-1.01%) |
Sep 22, 2008 | 13.28 | 13.33 | 12.78 | 12.82 | 163,452 | -0.50(-3.75%) |
Sep 19, 2008 | 13.77 | 13.97 | 12.93 | 13.32 | 526,031 | +0.08(+0.60%) |
Sep 18, 2008 | 10.93 | 13.89 | 10.76 | 13.24 | 798,806 | +2.48(+23.05%) |
Sep 17, 2008 | 10.85 | 11.11 | 10.52 | 10.76 | 209,452 | -0.31(-2.80%) |
Sep 16, 2008 | 10.79 | 11.10 | 10.55 | 11.07 | 267,404 | +0.08(+0.73%) |
Sep 15, 2008 | 11.02 | 11.53 | 10.97 | 10.99 | 147,850 | -0.40(-3.51%) |
Sep 12, 2008 | 11.20 | 11.44 | 10.92 | 11.39 | 206,479 | +0.00(+0.00%) |
Sep 11, 2008 | 11.19 | 11.56 | 11.12 | 11.39 | 265,484 | +0.03(+0.26%) |
Sep 10, 2008 | 11.55 | 11.67 | 11.11 | 11.36 | 184,113 | +0.07(+0.62%) |
Sep 09, 2008 | 11.75 | 12.13 | 11.29 | 11.29 | 193,253 | -0.44(-3.75%) |
Sep 08, 2008 | 11.97 | 12.19 | 11.52 | 11.73 | 187,567 | -0.23(-1.92%) |
Sep 05, 2008 | 11.69 | 12.05 | 11.69 | 11.96 | 351,238 | +0.22(+1.87%) |
Sep 04, 2008 | 11.72 | 11.93 | 11.60 | 11.74 | 273,522 | -0.11(-0.93%) |
Sep 03, 2008 | 11.35 | 11.99 | 11.32 | 11.85 | 411,950 | +0.50(+4.41%) |