Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.580 | 5.980 | 5.580 | 5.946 | 902,874 | +0.37(+6.54%) |
Nov 26, 2008 | 4.332 | 5.589 | 4.204 | 5.580 | 2,848,731 | +1.27(+29.33%) |
Nov 25, 2008 | 4.009 | 4.451 | 3.950 | 4.315 | 2,639,098 | +0.37(+9.25%) |
Nov 24, 2008 | 3.720 | 4.094 | 3.695 | 3.950 | 2,432,675 | +0.35(+9.67%) |
Nov 21, 2008 | 3.525 | 3.771 | 3.273 | 3.601 | 2,383,509 | +0.27(+8.16%) |
Nov 20, 2008 | 4.128 | 4.247 | 3.321 | 3.330 | 2,539,358 | -0.85(-20.33%) |
Nov 19, 2008 | 4.705 | 4.731 | 3.975 | 4.179 | 2,634,551 | -0.43(-9.39%) |
Nov 18, 2008 | 4.756 | 4.756 | 4.247 | 4.612 | 2,526,104 | -0.11(-2.34%) |
Nov 17, 2008 | 4.867 | 4.935 | 4.553 | 4.722 | 2,238,345 | -0.18(-3.64%) |
Nov 14, 2008 | 5.139 | 5.266 | 4.722 | 4.901 | 0 | -0.20(-3.83%) |
Nov 13, 2008 | 4.553 | 5.096 | 4.425 | 5.096 | 2,643,112 | +0.58(+12.78%) |
Nov 12, 2008 | 4.960 | 4.960 | 4.459 | 4.519 | 1,844,289 | -0.53(-10.44%) |
Nov 11, 2008 | 5.292 | 5.292 | 4.892 | 5.045 | 1,263,498 | -0.21(-4.04%) |
Nov 10, 2008 | 5.954 | 6.090 | 5.207 | 5.258 | 1,206,253 | -0.48(-8.43%) |
Nov 07, 2008 | 5.844 | 6.007 | 5.529 | 5.742 | 1,303,393 | -0.11(-1.89%) |
Nov 06, 2008 | 6.608 | 6.710 | 5.725 | 5.852 | 1,686,654 | -0.82(-12.23%) |
Nov 05, 2008 | 6.812 | 6.990 | 6.668 | 6.668 | 1,378,663 | -0.22(-3.21%) |
Nov 04, 2008 | 7.271 | 7.330 | 6.455 | 6.888 | 2,123,182 | -0.07(-0.98%) |
Nov 03, 2008 | 7.729 | 7.729 | 6.625 | 6.956 | 4,907,211 | +0.45(+6.92%) |
Oct 31, 2008 | 6.285 | 6.846 | 6.090 | 6.506 | 2,822,144 | +0.30(+4.79%) |
Oct 30, 2008 | 6.285 | 6.498 | 5.963 | 6.209 | 2,172,044 | -0.07(-1.08%) |
Oct 29, 2008 | 5.725 | 6.515 | 5.614 | 6.277 | 2,377,226 | +0.71(+12.82%) |
Oct 28, 2008 | 5.071 | 5.572 | 4.816 | 5.563 | 1,894,161 | +0.65(+13.32%) |
Oct 27, 2008 | 4.986 | 5.224 | 4.858 | 4.909 | 1,666,276 | -0.08(-1.53%) |
Oct 24, 2008 | 5.147 | 5.249 | 4.816 | 4.986 | 1,769,846 | -0.37(-6.83%) |
Oct 23, 2008 | 5.937 | 6.226 | 5.062 | 5.351 | 2,687,751 | -0.53(-8.96%) |
Oct 22, 2008 | 6.115 | 6.200 | 5.682 | 5.878 | 1,693,877 | -0.28(-4.55%) |
Oct 21, 2008 | 6.353 | 6.608 | 6.124 | 6.158 | 2,012,392 | -0.20(-3.20%) |
Oct 20, 2008 | 6.566 | 6.591 | 6.268 | 6.362 | 1,583,861 | +0.01(+0.13%) |
Oct 17, 2008 | 6.260 | 6.617 | 6.005 | 6.353 | 2,150,730 | -0.11(-1.71%) |
Oct 16, 2008 | 6.625 | 7.058 | 6.158 | 6.464 | 3,451,843 | -0.14(-2.06%) |
Oct 15, 2008 | 6.481 | 6.820 | 6.302 | 6.600 | 3,541,875 | +0.09(+1.44%) |
Oct 14, 2008 | 8.035 | 8.035 | 6.455 | 6.506 | 3,074,241 | -0.76(-10.51%) |
Oct 13, 2008 | 8.027 | 8.205 | 6.990 | 7.271 | 2,948,059 | +0.52(+7.67%) |
Oct 10, 2008 | 6.880 | 7.058 | 5.563 | 6.752 | 5,421,633 | -0.30(-4.22%) |
Oct 09, 2008 | 8.230 | 8.570 | 6.880 | 7.050 | 2,125,166 | -1.16(-14.08%) |
Oct 08, 2008 | 7.746 | 8.468 | 7.644 | 8.205 | 1,824,632 | +0.30(+3.76%) |
Oct 07, 2008 | 8.494 | 8.918 | 7.899 | 7.908 | 2,834,727 | -0.37(-4.51%) |
Oct 06, 2008 | 8.706 | 8.799 | 7.755 | 8.281 | 3,050,715 | -0.66(-7.41%) |
Oct 03, 2008 | 9.836 | 9.980 | 8.901 | 8.944 | 0 | -0.87(-8.83%) |
Oct 02, 2008 | 10.25 | 10.91 | 9.445 | 9.810 | 3,269,734 | -0.65(-6.25%) |
Oct 01, 2008 | 10.85 | 11.12 | 10.32 | 10.46 | 3,710,332 | -0.71(-6.38%) |
Sep 30, 2008 | 10.08 | 11.30 | 9.904 | 11.18 | 4,096,695 | +1.10(+10.87%) |
Sep 29, 2008 | 9.173 | 10.55 | 8.621 | 10.08 | 4,928,908 | +0.74(+7.91%) |
Sep 26, 2008 | 7.967 | 9.853 | 7.687 | 9.343 | 0 | +1.22(+15.06%) |
Sep 25, 2008 | 7.925 | 8.179 | 7.687 | 8.120 | 3,693,642 | +0.40(+5.17%) |
Sep 24, 2008 | 8.664 | 8.884 | 7.712 | 7.721 | 3,142,200 | -0.93(-10.79%) |
Sep 23, 2008 | 9.275 | 9.309 | 7.687 | 8.655 | 6,314,946 | -0.61(-6.60%) |
Sep 22, 2008 | 9.768 | 9.912 | 9.148 | 9.267 | 1,905,430 | -0.44(-4.55%) |
Sep 19, 2008 | 10.64 | 11.47 | 9.343 | 9.708 | 0 | +0.57(+6.23%) |
Sep 18, 2008 | 9.776 | 10.19 | 8.477 | 9.139 | 5,934,023 | -0.83(-8.35%) |
Sep 17, 2008 | 10.15 | 10.42 | 9.683 | 9.972 | 2,699,426 | -0.25(-2.49%) |
Sep 16, 2008 | 10.40 | 10.54 | 10.06 | 10.23 | 2,888,522 | -0.23(-2.19%) |
Sep 15, 2008 | 11.12 | 11.25 | 10.41 | 10.46 | 2,948,054 | -0.94(-8.27%) |
Sep 12, 2008 | 11.37 | 11.64 | 11.13 | 11.40 | 1,917,948 | -0.03(-0.22%) |
Sep 11, 2008 | 11.31 | 11.68 | 11.10 | 11.42 | 1,885,567 | -0.01(-0.07%) |
Sep 10, 2008 | 11.73 | 11.93 | 11.18 | 11.43 | 1,351,756 | -0.27(-2.32%) |
Sep 09, 2008 | 12.53 | 12.74 | 11.68 | 11.70 | 2,257,108 | -0.83(-6.64%) |
Sep 08, 2008 | 12.42 | 12.74 | 12.01 | 12.54 | 2,010,627 | +0.37(+3.07%) |
Sep 05, 2008 | 12.28 | 12.38 | 11.94 | 12.16 | 0 | -0.23(-1.85%) |
Sep 04, 2008 | 13.08 | 13.08 | 12.28 | 12.39 | 1,757,909 | -1.04(-7.72%) |
Sep 03, 2008 | 13.65 | 13.93 | 13.34 | 13.43 | 1,759,841 | -0.26(-1.92%) |