Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.030 | 5.180 | 4.840 | 5.110 | 73,229 | +0.03(+0.59%) |
Nov 26, 2008 | 4.620 | 5.220 | 4.580 | 5.080 | 239,035 | +0.38(+8.09%) |
Nov 25, 2008 | 4.680 | 4.700 | 4.440 | 4.700 | 268,642 | +0.08(+1.73%) |
Nov 24, 2008 | 4.280 | 4.620 | 4.220 | 4.620 | 475,582 | +0.40(+9.48%) |
Nov 21, 2008 | 3.960 | 4.220 | 3.760 | 4.220 | 462,145 | +0.32(+8.21%) |
Nov 20, 2008 | 4.620 | 4.620 | 3.880 | 3.900 | 502,583 | -0.75(-16.13%) |
Nov 19, 2008 | 5.170 | 5.340 | 4.630 | 4.650 | 280,196 | -0.52(-10.06%) |
Nov 18, 2008 | 5.410 | 5.540 | 4.930 | 5.170 | 334,945 | -0.21(-3.90%) |
Nov 17, 2008 | 5.500 | 5.680 | 5.340 | 5.380 | 209,018 | -0.15(-2.71%) |
Nov 14, 2008 | 6.040 | 6.040 | 5.520 | 5.530 | 298,504 | -0.62(-10.08%) |
Nov 13, 2008 | 5.370 | 6.170 | 5.190 | 6.150 | 352,181 | +0.80(+14.95%) |
Nov 12, 2008 | 5.940 | 6.110 | 5.340 | 5.350 | 269,214 | -0.64(-10.68%) |
Nov 11, 2008 | 5.720 | 6.170 | 5.720 | 5.990 | 443,907 | +0.23(+3.99%) |
Nov 10, 2008 | 6.180 | 6.240 | 5.750 | 5.760 | 183,325 | -0.28(-4.64%) |
Nov 07, 2008 | 6.010 | 6.050 | 5.850 | 6.040 | 248,993 | +0.09(+1.51%) |
Nov 06, 2008 | 6.170 | 6.270 | 5.800 | 5.950 | 256,557 | -0.25(-4.03%) |
Nov 05, 2008 | 6.780 | 7.080 | 6.170 | 6.200 | 419,024 | -0.67(-9.75%) |
Nov 04, 2008 | 7.410 | 7.460 | 6.710 | 6.870 | 450,871 | -0.10(-1.43%) |
Nov 03, 2008 | 6.880 | 7.070 | 6.680 | 6.970 | 494,209 | -0.19(-2.65%) |
Oct 31, 2008 | 6.710 | 7.160 | 6.540 | 7.160 | 390,972 | +0.41(+6.07%) |
Oct 30, 2008 | 6.780 | 6.900 | 6.460 | 6.750 | 323,358 | +0.08(+1.20%) |
Oct 29, 2008 | 6.530 | 6.900 | 6.300 | 6.670 | 622,938 | +0.26(+4.06%) |
Oct 28, 2008 | 6.660 | 6.830 | 6.070 | 6.410 | 381,962 | -0.12(-1.84%) |
Oct 27, 2008 | 6.550 | 6.860 | 6.480 | 6.530 | 260,030 | -0.11(-1.66%) |
Oct 24, 2008 | 6.470 | 6.990 | 6.290 | 6.640 | 528,697 | -0.14(-2.06%) |
Oct 23, 2008 | 7.340 | 7.470 | 6.680 | 6.780 | 539,506 | -0.52(-7.12%) |
Oct 22, 2008 | 7.465 | 7.670 | 7.280 | 7.300 | 350,251 | -0.49(-6.29%) |
Oct 21, 2008 | 7.910 | 8.050 | 7.690 | 7.790 | 730,346 | -0.25(-3.11%) |
Oct 20, 2008 | 7.970 | 8.060 | 7.810 | 8.040 | 234,301 | +0.19(+2.42%) |
Oct 17, 2008 | 7.850 | 8.270 | 7.750 | 7.850 | 320,164 | -0.26(-3.21%) |
Oct 16, 2008 | 7.730 | 8.200 | 7.450 | 8.110 | 483,984 | +0.43(+5.60%) |
Oct 15, 2008 | 8.260 | 8.600 | 7.660 | 7.680 | 303,733 | -0.70(-8.35%) |
Oct 14, 2008 | 8.990 | 9.050 | 8.230 | 8.380 | 419,890 | -0.49(-5.52%) |
Oct 13, 2008 | 8.480 | 8.890 | 7.740 | 8.870 | 403,177 | +0.58(+7.00%) |
Oct 10, 2008 | 7.480 | 8.475 | 7.100 | 8.290 | 508,365 | +0.62(+8.08%) |
Oct 09, 2008 | 8.250 | 8.440 | 7.660 | 7.670 | 532,709 | -0.32(-4.01%) |
Oct 08, 2008 | 7.770 | 8.330 | 7.660 | 7.990 | 523,504 | +0.17(+2.17%) |
Oct 07, 2008 | 8.800 | 8.800 | 7.810 | 7.820 | 971,566 | -0.87(-10.01%) |
Oct 06, 2008 | 8.540 | 9.040 | 8.180 | 8.690 | 470,712 | +0.01(+0.12%) |
Oct 03, 2008 | 9.260 | 9.440 | 8.680 | 8.680 | 344,270 | -0.42(-4.62%) |
Oct 02, 2008 | 9.900 | 10.11 | 9.030 | 9.100 | 306,134 | -0.88(-8.82%) |
Oct 01, 2008 | 9.840 | 10.11 | 9.770 | 9.980 | 981,535 | +0.06(+0.60%) |
Sep 30, 2008 | 9.850 | 9.970 | 9.630 | 9.920 | 399,244 | +0.10(+1.02%) |
Sep 29, 2008 | 10.18 | 10.36 | 9.810 | 9.820 | 323,012 | -0.55(-5.30%) |
Sep 26, 2008 | 10.27 | 10.48 | 10.05 | 10.37 | 273,516 | -0.12(-1.14%) |
Sep 25, 2008 | 10.45 | 10.67 | 10.24 | 10.49 | 290,002 | +0.08(+0.77%) |
Sep 24, 2008 | 11.02 | 11.33 | 10.21 | 10.41 | 597,186 | -0.64(-5.79%) |
Sep 23, 2008 | 10.99 | 11.32 | 10.95 | 11.05 | 394,776 | +0.09(+0.82%) |
Sep 22, 2008 | 11.40 | 11.40 | 10.90 | 10.96 | 496,945 | -0.47(-4.11%) |
Sep 19, 2008 | 11.94 | 12.22 | 10.99 | 11.43 | 944,390 | +0.22(+1.96%) |
Sep 18, 2008 | 10.32 | 11.24 | 10.11 | 11.21 | 635,997 | +1.08(+10.66%) |
Sep 17, 2008 | 10.42 | 10.69 | 10.12 | 10.13 | 524,236 | -0.48(-4.52%) |
Sep 16, 2008 | 10.01 | 10.71 | 10.01 | 10.61 | 428,926 | +0.40(+3.92%) |
Sep 15, 2008 | 10.49 | 10.68 | 10.19 | 10.21 | 569,214 | -0.30(-2.85%) |
Sep 12, 2008 | 10.14 | 10.51 | 10.05 | 10.51 | 436,626 | +0.33(+3.24%) |
Sep 11, 2008 | 10.13 | 10.31 | 10.03 | 10.18 | 784,348 | -0.02(-0.20%) |
Sep 10, 2008 | 10.61 | 10.62 | 10.11 | 10.20 | 486,399 | -0.17(-1.64%) |
Sep 09, 2008 | 10.92 | 11.07 | 10.30 | 10.37 | 679,085 | -0.52(-4.78%) |
Sep 08, 2008 | 10.81 | 11.06 | 10.56 | 10.89 | 454,958 | +0.33(+3.13%) |
Sep 05, 2008 | 10.75 | 11.07 | 10.50 | 10.56 | 491,071 | -0.19(-1.77%) |
Sep 04, 2008 | 11.19 | 11.47 | 10.75 | 10.75 | 469,278 | -0.50(-4.44%) |
Sep 03, 2008 | 11.58 | 11.70 | 11.19 | 11.25 | 463,280 | -0.33(-2.85%) |