Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.250 | 5.295 | 4.598 | 4.938 | 213,552 | -0.23(-4.49%) |
Nov 26, 2008 | 4.223 | 5.286 | 4.116 | 5.170 | 248,842 | +0.84(+19.38%) |
Nov 25, 2008 | 4.402 | 4.455 | 4.197 | 4.330 | 216,849 | -0.07(-1.62%) |
Nov 24, 2008 | 4.304 | 4.563 | 4.286 | 4.402 | 314,771 | +0.14(+3.35%) |
Nov 21, 2008 | 4.107 | 4.295 | 3.563 | 4.259 | 494,496 | +0.21(+5.30%) |
Nov 20, 2008 | 4.000 | 4.705 | 4.000 | 4.045 | 357,671 | -0.13(-3.21%) |
Nov 19, 2008 | 4.697 | 5.080 | 4.179 | 4.179 | 421,514 | -0.53(-11.20%) |
Nov 18, 2008 | 5.214 | 5.250 | 4.643 | 4.705 | 376,982 | -0.52(-9.91%) |
Nov 17, 2008 | 4.616 | 5.741 | 4.616 | 5.223 | 535,659 | +0.58(+12.50%) |
Nov 14, 2008 | 5.063 | 5.134 | 4.643 | 4.643 | 0 | -0.48(-9.41%) |
Nov 13, 2008 | 4.518 | 5.125 | 4.268 | 5.125 | 291,947 | +0.53(+11.46%) |
Nov 12, 2008 | 5.197 | 5.197 | 4.536 | 4.598 | 240,825 | -0.69(-13.01%) |
Nov 11, 2008 | 5.572 | 5.572 | 5.197 | 5.286 | 200,328 | -0.35(-6.18%) |
Nov 10, 2008 | 5.973 | 6.054 | 5.581 | 5.634 | 158,497 | -0.21(-3.52%) |
Nov 07, 2008 | 6.116 | 6.116 | 5.643 | 5.839 | 240,020 | -0.22(-3.68%) |
Nov 06, 2008 | 6.125 | 6.286 | 6.045 | 6.063 | 140,228 | -0.10(-1.59%) |
Nov 05, 2008 | 6.509 | 6.625 | 6.098 | 6.161 | 390,152 | -0.46(-6.88%) |
Nov 04, 2008 | 6.598 | 6.795 | 6.393 | 6.616 | 415,027 | +0.22(+3.49%) |
Nov 03, 2008 | 6.232 | 6.581 | 6.179 | 6.393 | 354,257 | +0.15(+2.43%) |
Oct 31, 2008 | 6.027 | 6.241 | 5.714 | 6.241 | 592,571 | +0.21(+3.40%) |
Oct 30, 2008 | 6.839 | 6.893 | 5.518 | 6.036 | 790,648 | -0.46(-7.14%) |
Oct 29, 2008 | 8.822 | 8.822 | 5.982 | 6.500 | 1,247,029 | -2.79(-30.07%) |
Oct 28, 2008 | 8.429 | 9.340 | 8.429 | 9.295 | 399,716 | +0.87(+10.28%) |
Oct 27, 2008 | 8.857 | 8.893 | 8.429 | 8.429 | 289,636 | -0.59(-6.53%) |
Oct 24, 2008 | 8.795 | 9.286 | 8.572 | 9.018 | 440,976 | -0.34(-3.63%) |
Oct 23, 2008 | 9.161 | 9.402 | 8.670 | 9.357 | 390,677 | +0.25(+2.75%) |
Oct 22, 2008 | 8.706 | 9.295 | 8.536 | 9.107 | 326,184 | +0.10(+1.09%) |
Oct 21, 2008 | 9.009 | 9.197 | 8.822 | 9.009 | 165,218 | -0.11(-1.18%) |
Oct 20, 2008 | 9.322 | 9.322 | 8.715 | 9.116 | 212,115 | -0.11(-1.16%) |
Oct 17, 2008 | 9.250 | 9.679 | 9.125 | 9.223 | 238,785 | -0.38(-3.91%) |
Oct 16, 2008 | 8.893 | 9.634 | 8.554 | 9.598 | 220,409 | +0.67(+7.50%) |
Oct 15, 2008 | 9.572 | 9.674 | 8.929 | 8.929 | 150,489 | -0.76(-7.83%) |
Oct 14, 2008 | 10.09 | 10.13 | 9.179 | 9.688 | 349,715 | -0.15(-1.54%) |
Oct 13, 2008 | 9.357 | 9.840 | 9.206 | 9.840 | 354,631 | +0.71(+7.83%) |
Oct 10, 2008 | 8.973 | 9.420 | 8.179 | 9.125 | 453,951 | -0.13(-1.45%) |
Oct 09, 2008 | 9.509 | 9.732 | 9.179 | 9.259 | 404,719 | -0.25(-2.63%) |
Oct 08, 2008 | 9.438 | 10.13 | 9.357 | 9.509 | 292,561 | -0.21(-2.11%) |
Oct 07, 2008 | 10.24 | 10.24 | 9.670 | 9.715 | 240,559 | -0.41(-4.06%) |
Oct 06, 2008 | 10.23 | 10.33 | 9.438 | 10.13 | 316,811 | -0.25(-2.41%) |
Oct 03, 2008 | 10.56 | 10.85 | 10.33 | 10.38 | 0 | -0.04(-0.43%) |
Oct 02, 2008 | 10.83 | 10.84 | 10.42 | 10.42 | 223,827 | -0.51(-4.66%) |
Oct 01, 2008 | 11.31 | 11.33 | 10.67 | 10.93 | 167,495 | -0.48(-4.22%) |
Sep 30, 2008 | 10.99 | 11.73 | 10.67 | 11.41 | 269,874 | +0.53(+4.84%) |
Sep 29, 2008 | 11.07 | 11.07 | 10.47 | 10.88 | 201,138 | -0.38(-3.33%) |
Sep 26, 2008 | 10.90 | 11.29 | 10.87 | 11.26 | 0 | +0.14(+1.28%) |
Sep 25, 2008 | 11.14 | 11.41 | 11.06 | 11.12 | 115,929 | -0.02(-0.16%) |
Sep 24, 2008 | 11.20 | 11.24 | 10.92 | 11.13 | 145,644 | -0.07(-0.64%) |
Sep 23, 2008 | 11.38 | 11.53 | 11.03 | 11.21 | 172,531 | -0.14(-1.26%) |
Sep 22, 2008 | 11.29 | 11.88 | 11.29 | 11.35 | 197,865 | -0.02(-0.16%) |
Sep 19, 2008 | 11.28 | 11.96 | 11.07 | 11.37 | 0 | +0.38(+3.41%) |
Sep 18, 2008 | 11.03 | 11.11 | 10.39 | 10.99 | 336,327 | +0.18(+1.65%) |
Sep 17, 2008 | 11.46 | 11.46 | 10.75 | 10.81 | 250,874 | -0.84(-7.20%) |
Sep 16, 2008 | 10.89 | 11.65 | 10.89 | 11.65 | 217,950 | +0.65(+5.93%) |
Sep 15, 2008 | 11.38 | 11.57 | 11.00 | 11.00 | 134,166 | -0.54(-4.72%) |
Sep 12, 2008 | 11.63 | 11.70 | 11.41 | 11.54 | 151,201 | -0.13(-1.15%) |
Sep 11, 2008 | 11.71 | 11.75 | 11.41 | 11.68 | 100,237 | -0.10(-0.83%) |
Sep 10, 2008 | 11.65 | 11.96 | 11.45 | 11.78 | 122,101 | +0.26(+2.25%) |
Sep 09, 2008 | 11.81 | 12.10 | 11.50 | 11.52 | 266,778 | -0.31(-2.64%) |
Sep 08, 2008 | 11.79 | 12.01 | 11.61 | 11.83 | 207,059 | +0.22(+1.92%) |
Sep 05, 2008 | 11.58 | 11.74 | 11.28 | 11.61 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 11.96 | 11.96 | 11.43 | 11.61 | 272,714 | -0.49(-4.06%) |
Sep 03, 2008 | 12.01 | 12.39 | 11.85 | 12.10 | 215,602 | +0.09(+0.74%) |