Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.156 | 5.156 | 4.899 | 5.125 | 118,121 | +0.08(+1.60%) |
Nov 26, 2008 | 4.632 | 5.147 | 4.596 | 5.044 | 409,693 | +0.24(+4.94%) |
Nov 25, 2008 | 4.928 | 4.928 | 4.426 | 4.807 | 579,041 | +0.21(+4.48%) |
Nov 24, 2008 | 4.010 | 4.610 | 3.974 | 4.601 | 720,361 | +0.70(+18.05%) |
Nov 21, 2008 | 3.638 | 4.001 | 3.494 | 3.897 | 1,492,731 | +0.40(+11.54%) |
Nov 20, 2008 | 3.924 | 3.974 | 3.427 | 3.494 | 978,033 | -0.48(-12.16%) |
Nov 19, 2008 | 4.122 | 4.229 | 3.978 | 3.978 | 1,370,679 | -0.12(-2.84%) |
Nov 18, 2008 | 4.354 | 4.359 | 3.965 | 4.095 | 1,833,617 | -0.27(-6.26%) |
Nov 17, 2008 | 4.780 | 4.879 | 4.301 | 4.368 | 674,103 | -0.46(-9.55%) |
Nov 14, 2008 | 4.901 | 5.327 | 4.829 | 4.829 | 696,838 | -0.16(-3.23%) |
Nov 13, 2008 | 5.067 | 5.331 | 4.623 | 4.991 | 1,571,012 | -0.06(-1.15%) |
Nov 12, 2008 | 5.416 | 5.470 | 4.995 | 5.049 | 487,779 | -0.49(-8.82%) |
Nov 11, 2008 | 5.801 | 5.949 | 5.474 | 5.537 | 818,178 | -0.38(-6.36%) |
Nov 10, 2008 | 6.805 | 6.805 | 5.824 | 5.913 | 506,367 | -0.77(-11.47%) |
Nov 07, 2008 | 6.774 | 6.890 | 6.536 | 6.680 | 575,335 | -0.05(-0.80%) |
Nov 06, 2008 | 7.302 | 7.316 | 6.711 | 6.733 | 407,438 | -0.69(-9.35%) |
Nov 05, 2008 | 7.723 | 7.898 | 7.401 | 7.428 | 519,622 | -0.46(-5.80%) |
Nov 04, 2008 | 7.911 | 8.019 | 7.732 | 7.885 | 690,329 | +0.13(+1.68%) |
Nov 03, 2008 | 8.265 | 8.265 | 7.656 | 7.755 | 352,794 | -0.39(-4.73%) |
Oct 31, 2008 | 7.504 | 8.153 | 7.396 | 8.140 | 387,188 | +0.59(+7.83%) |
Oct 30, 2008 | 7.168 | 7.584 | 7.168 | 7.549 | 733,145 | +0.61(+8.85%) |
Oct 29, 2008 | 6.809 | 7.280 | 6.482 | 6.935 | 430,320 | +0.22(+3.27%) |
Oct 28, 2008 | 6.070 | 6.715 | 5.954 | 6.715 | 819,654 | +0.70(+11.62%) |
Oct 27, 2008 | 6.370 | 6.585 | 6.003 | 6.016 | 429,771 | -0.25(-4.00%) |
Oct 24, 2008 | 5.967 | 6.727 | 5.824 | 6.267 | 686,767 | -0.23(-3.58%) |
Oct 23, 2008 | 6.939 | 7.074 | 6.048 | 6.500 | 1,591,682 | -0.37(-5.35%) |
Oct 22, 2008 | 7.257 | 7.257 | 6.473 | 6.868 | 1,627,598 | -0.49(-6.64%) |
Oct 21, 2008 | 7.647 | 7.840 | 7.298 | 7.356 | 557,960 | -0.46(-5.90%) |
Oct 20, 2008 | 8.185 | 8.234 | 7.584 | 7.817 | 425,660 | -0.28(-3.43%) |
Oct 17, 2008 | 7.360 | 8.283 | 7.316 | 8.095 | 1,268,489 | +0.54(+7.18%) |
Oct 16, 2008 | 7.840 | 8.015 | 6.644 | 7.553 | 1,412,628 | -0.10(-1.29%) |
Oct 15, 2008 | 9.134 | 9.134 | 7.647 | 7.652 | 775,347 | -1.34(-14.90%) |
Oct 14, 2008 | 9.851 | 10.13 | 8.799 | 8.991 | 1,152,604 | -0.53(-5.55%) |
Oct 13, 2008 | 10.13 | 10.29 | 9.412 | 9.520 | 783,066 | +0.18(+1.92%) |
Oct 10, 2008 | 9.081 | 9.408 | 8.185 | 9.341 | 1,603,051 | -0.12(-1.23%) |
Oct 09, 2008 | 10.51 | 10.88 | 8.861 | 9.457 | 824,989 | -1.05(-9.98%) |
Oct 08, 2008 | 10.39 | 11.09 | 9.551 | 10.51 | 448,859 | -0.26(-2.37%) |
Oct 07, 2008 | 11.09 | 11.42 | 10.75 | 10.76 | 422,646 | -0.31(-2.83%) |
Oct 06, 2008 | 11.39 | 11.48 | 10.66 | 11.07 | 633,408 | -0.87(-7.28%) |
Oct 03, 2008 | 11.96 | 12.15 | 11.74 | 11.94 | 286,638 | +0.16(+1.33%) |
Oct 02, 2008 | 12.14 | 12.75 | 11.75 | 11.79 | 141,597 | -0.68(-5.43%) |
Oct 01, 2008 | 13.44 | 13.44 | 12.39 | 12.46 | 179,683 | -0.23(-1.80%) |
Sep 30, 2008 | 12.52 | 13.02 | 11.78 | 12.69 | 422,338 | +0.90(+7.64%) |
Sep 29, 2008 | 12.13 | 12.13 | 11.59 | 11.79 | 421,521 | -0.49(-4.01%) |
Sep 26, 2008 | 12.54 | 12.92 | 11.60 | 12.28 | 0 | -0.52(-4.09%) |
Sep 25, 2008 | 12.43 | 13.36 | 12.43 | 12.81 | 599,289 | +0.38(+3.03%) |
Sep 24, 2008 | 12.64 | 12.92 | 12.28 | 12.43 | 330,267 | -0.29(-2.29%) |
Sep 23, 2008 | 13.22 | 13.80 | 12.62 | 12.72 | 283,152 | -0.55(-4.15%) |
Sep 22, 2008 | 13.13 | 13.38 | 12.47 | 13.27 | 277,140 | -0.09(-0.70%) |
Sep 19, 2008 | 15.01 | 15.01 | 13.14 | 13.37 | 0 | +0.04(+0.27%) |
Sep 18, 2008 | 11.73 | 13.81 | 11.46 | 13.33 | 2,083,462 | +1.45(+12.22%) |
Sep 17, 2008 | 11.37 | 12.44 | 11.37 | 11.88 | 815,980 | -0.08(-0.64%) |
Sep 16, 2008 | 11.30 | 12.35 | 11.11 | 11.96 | 1,611,839 | +0.26(+2.22%) |
Sep 15, 2008 | 12.05 | 12.34 | 11.67 | 11.70 | 876,747 | -0.86(-6.82%) |
Sep 12, 2008 | 12.13 | 12.75 | 11.94 | 12.55 | 760,114 | +0.18(+1.45%) |
Sep 11, 2008 | 11.82 | 12.52 | 11.76 | 12.37 | 805,026 | +0.06(+0.51%) |
Sep 10, 2008 | 12.19 | 12.74 | 12.14 | 12.31 | 716,412 | -0.00(-0.04%) |
Sep 09, 2008 | 13.03 | 13.35 | 12.32 | 12.32 | 494,387 | -0.72(-5.53%) |
Sep 08, 2008 | 13.18 | 13.42 | 12.50 | 13.04 | 920,154 | +0.64(+5.17%) |
Sep 05, 2008 | 12.19 | 12.49 | 12.00 | 12.40 | 0 | +0.12(+0.99%) |
Sep 04, 2008 | 12.92 | 12.94 | 12.11 | 12.27 | 489,788 | -0.81(-6.20%) |
Sep 03, 2008 | 13.12 | 13.44 | 12.90 | 13.09 | 421,532 | -0.18(-1.38%) |