Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.980 | 5.980 | 5.702 | 5.962 | 44,204 | -0.14(-2.35%) |
Nov 26, 2008 | 4.822 | 6.133 | 4.786 | 6.106 | 155,966 | +1.13(+22.74%) |
Nov 25, 2008 | 4.768 | 4.974 | 4.723 | 4.974 | 55,952 | +0.31(+6.74%) |
Nov 24, 2008 | 4.705 | 4.804 | 4.319 | 4.660 | 118,048 | +0.14(+3.18%) |
Nov 21, 2008 | 3.726 | 4.552 | 3.685 | 4.517 | 205,183 | +0.89(+24.50%) |
Nov 20, 2008 | 4.400 | 4.694 | 3.610 | 3.628 | 258,594 | -0.82(-18.38%) |
Nov 19, 2008 | 4.678 | 5.127 | 4.445 | 4.445 | 65,628 | -0.23(-4.99%) |
Nov 18, 2008 | 4.615 | 5.010 | 4.543 | 4.678 | 147,625 | +0.09(+1.96%) |
Nov 17, 2008 | 4.885 | 5.414 | 4.579 | 4.588 | 154,238 | -0.33(-6.75%) |
Nov 14, 2008 | 5.872 | 5.872 | 4.876 | 4.921 | 155,738 | -1.14(-18.81%) |
Nov 13, 2008 | 5.217 | 6.070 | 5.028 | 6.061 | 170,702 | +0.90(+17.39%) |
Nov 12, 2008 | 5.118 | 5.253 | 4.921 | 5.163 | 227,883 | +0.01(+0.17%) |
Nov 11, 2008 | 5.244 | 5.450 | 4.957 | 5.154 | 99,922 | -0.12(-2.21%) |
Nov 10, 2008 | 5.971 | 6.007 | 5.262 | 5.271 | 77,229 | -0.49(-8.57%) |
Nov 07, 2008 | 5.810 | 6.276 | 5.648 | 5.765 | 80,787 | +0.03(+0.47%) |
Nov 06, 2008 | 6.124 | 6.330 | 5.585 | 5.738 | 163,807 | -0.44(-7.12%) |
Nov 05, 2008 | 7.120 | 7.146 | 6.124 | 6.178 | 112,492 | -1.06(-14.64%) |
Nov 04, 2008 | 7.525 | 7.929 | 7.138 | 7.237 | 137,845 | -0.05(-0.74%) |
Nov 03, 2008 | 7.390 | 7.632 | 6.959 | 7.291 | 105,594 | +0.33(+4.77%) |
Oct 31, 2008 | 6.734 | 7.067 | 6.555 | 6.959 | 126,421 | +0.26(+3.89%) |
Oct 30, 2008 | 6.689 | 7.103 | 6.411 | 6.698 | 690,313 | +0.42(+6.72%) |
Oct 29, 2008 | 6.070 | 6.887 | 6.070 | 6.276 | 166,453 | +0.25(+4.17%) |
Oct 28, 2008 | 6.160 | 6.546 | 5.926 | 6.025 | 175,281 | +0.01(+0.15%) |
Oct 27, 2008 | 6.187 | 6.465 | 5.980 | 6.016 | 100,021 | -0.27(-4.29%) |
Oct 24, 2008 | 5.998 | 6.555 | 5.935 | 6.285 | 112,088 | -0.51(-7.53%) |
Oct 23, 2008 | 6.851 | 7.363 | 6.411 | 6.797 | 145,888 | +0.05(+0.80%) |
Oct 22, 2008 | 7.273 | 7.749 | 6.689 | 6.743 | 209,201 | -0.75(-9.95%) |
Oct 21, 2008 | 8.620 | 8.620 | 7.076 | 7.489 | 280,751 | -1.77(-19.11%) |
Oct 20, 2008 | 8.988 | 9.644 | 8.755 | 9.258 | 74,713 | +0.27(+3.00%) |
Oct 17, 2008 | 9.060 | 10.13 | 8.818 | 8.988 | 86,271 | -0.52(-5.48%) |
Oct 16, 2008 | 7.848 | 10.02 | 6.986 | 9.509 | 127,827 | +1.72(+22.15%) |
Oct 15, 2008 | 9.859 | 9.859 | 7.686 | 7.785 | 82,950 | -2.37(-23.34%) |
Oct 14, 2008 | 11.02 | 11.06 | 9.895 | 10.16 | 101,011 | -0.16(-1.57%) |
Oct 13, 2008 | 8.431 | 10.33 | 8.431 | 10.32 | 107,623 | +2.38(+29.98%) |
Oct 10, 2008 | 6.743 | 8.306 | 5.872 | 7.938 | 188,442 | +0.90(+12.75%) |
Oct 09, 2008 | 8.818 | 9.240 | 6.483 | 7.040 | 81,381 | -1.57(-18.25%) |
Oct 08, 2008 | 8.512 | 9.105 | 8.090 | 8.611 | 89,106 | +0.17(+2.02%) |
Oct 07, 2008 | 10.25 | 10.86 | 8.225 | 8.440 | 59,199 | -1.81(-17.69%) |
Oct 06, 2008 | 10.78 | 10.78 | 8.135 | 10.25 | 94,693 | -0.61(-5.62%) |
Oct 03, 2008 | 11.94 | 12.10 | 10.78 | 10.86 | 77,705 | -0.72(-6.20%) |
Oct 02, 2008 | 11.88 | 12.46 | 11.56 | 11.58 | 115,445 | -0.37(-3.08%) |
Oct 01, 2008 | 12.27 | 12.54 | 11.41 | 11.95 | 46,946 | -0.40(-3.27%) |
Sep 30, 2008 | 12.13 | 12.79 | 12.13 | 12.36 | 81,273 | -0.06(-0.51%) |
Sep 29, 2008 | 13.06 | 13.47 | 12.19 | 12.42 | 48,524 | -1.06(-7.86%) |
Sep 26, 2008 | 13.47 | 13.81 | 13.21 | 13.48 | 51,593 | -0.31(-2.28%) |
Sep 25, 2008 | 13.94 | 14.37 | 13.60 | 13.79 | 45,501 | +0.12(+0.85%) |
Sep 24, 2008 | 13.09 | 14.20 | 12.58 | 13.68 | 82,077 | +0.53(+4.03%) |
Sep 23, 2008 | 15.74 | 15.74 | 12.73 | 13.15 | 56,503 | -2.61(-16.58%) |
Sep 22, 2008 | 16.53 | 16.60 | 15.42 | 15.76 | 45,734 | -0.76(-4.62%) |
Sep 19, 2008 | 14.56 | 17.06 | 13.50 | 16.52 | 304,243 | +3.03(+22.50%) |
Sep 18, 2008 | 12.95 | 13.92 | 12.35 | 13.49 | 79,023 | +0.83(+6.52%) |
Sep 17, 2008 | 13.20 | 13.41 | 11.60 | 12.66 | 53,558 | -0.81(-6.00%) |
Sep 16, 2008 | 13.16 | 14.06 | 13.13 | 13.47 | 93,205 | -0.37(-2.66%) |
Sep 15, 2008 | 14.54 | 15.17 | 13.35 | 13.84 | 22,154 | -0.91(-6.15%) |
Sep 12, 2008 | 14.22 | 15.03 | 14.06 | 14.74 | 19,983 | +0.36(+2.50%) |
Sep 11, 2008 | 14.21 | 14.68 | 14.08 | 14.38 | 27,952 | +0.09(+0.63%) |
Sep 10, 2008 | 13.35 | 14.42 | 13.24 | 14.29 | 70,829 | +1.22(+9.34%) |
Sep 09, 2008 | 14.50 | 14.56 | 12.96 | 13.07 | 76,099 | -1.39(-9.62%) |
Sep 08, 2008 | 14.72 | 15.68 | 13.79 | 14.47 | 50,720 | +0.16(+1.13%) |
Sep 05, 2008 | 14.30 | 14.64 | 13.74 | 14.30 | 47,823 | -0.62(-4.15%) |
Sep 04, 2008 | 15.99 | 16.37 | 14.37 | 14.92 | 64,818 | -1.24(-7.67%) |
Sep 03, 2008 | 16.15 | 16.81 | 15.53 | 16.16 | 52,637 | -0.01(-0.06%) |