Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.860 | 4.340 | 3.500 | 4.000 | 52,531 | +0.07(+1.78%) |
Nov 26, 2008 | 2.780 | 4.130 | 2.700 | 3.930 | 113,136 | +1.14(+40.86%) |
Nov 25, 2008 | 2.910 | 3.000 | 2.690 | 2.790 | 149,788 | -0.03(-1.06%) |
Nov 24, 2008 | 2.720 | 3.000 | 2.650 | 2.820 | 94,864 | +0.10(+3.68%) |
Nov 21, 2008 | 2.900 | 2.960 | 2.600 | 2.720 | 166,178 | -0.09(-3.20%) |
Nov 20, 2008 | 3.630 | 3.630 | 2.810 | 2.810 | 175,053 | -0.98(-25.86%) |
Nov 19, 2008 | 3.900 | 3.990 | 3.720 | 3.790 | 234,100 | -0.05(-1.30%) |
Nov 18, 2008 | 4.000 | 4.060 | 3.700 | 3.840 | 141,754 | -0.16(-4.00%) |
Nov 17, 2008 | 4.020 | 4.160 | 3.950 | 4.000 | 101,454 | +0.02(+0.50%) |
Nov 14, 2008 | 4.000 | 4.580 | 3.850 | 3.980 | 71,932 | +0.01(+0.25%) |
Nov 13, 2008 | 4.660 | 5.120 | 3.560 | 3.970 | 200,705 | -0.71(-15.17%) |
Nov 12, 2008 | 5.620 | 5.960 | 4.600 | 4.680 | 74,834 | -0.83(-15.06%) |
Nov 11, 2008 | 6.060 | 6.330 | 5.430 | 5.510 | 106,605 | -0.58(-9.52%) |
Nov 10, 2008 | 6.250 | 6.650 | 6.030 | 6.090 | 83,114 | -0.02(-0.33%) |
Nov 07, 2008 | 6.330 | 6.650 | 6.020 | 6.110 | 32,434 | -0.01(-0.16%) |
Nov 06, 2008 | 6.180 | 6.340 | 6.010 | 6.120 | 154,932 | -0.07(-1.13%) |
Nov 05, 2008 | 6.900 | 6.960 | 6.190 | 6.190 | 193,963 | -0.74(-10.68%) |
Nov 04, 2008 | 7.190 | 7.190 | 6.870 | 6.930 | 43,105 | +0.03(+0.43%) |
Nov 03, 2008 | 7.000 | 7.100 | 6.830 | 6.900 | 54,655 | +0.00(+0.00%) |
Oct 31, 2008 | 6.900 | 7.020 | 6.820 | 6.900 | 38,066 | -0.06(-0.86%) |
Oct 30, 2008 | 7.290 | 7.360 | 6.910 | 6.960 | 36,793 | -0.35(-4.79%) |
Oct 29, 2008 | 7.310 | 7.490 | 6.790 | 7.310 | 32,676 | +0.00(+0.00%) |
Oct 28, 2008 | 8.240 | 8.390 | 7.310 | 7.310 | 87,117 | -0.97(-11.71%) |
Oct 27, 2008 | 8.570 | 8.570 | 7.840 | 8.280 | 103,347 | -0.22(-2.59%) |
Oct 24, 2008 | 8.100 | 8.620 | 7.500 | 8.500 | 73,863 | +0.04(+0.47%) |
Oct 23, 2008 | 8.250 | 8.590 | 8.180 | 8.460 | 81,919 | +0.13(+1.56%) |
Oct 22, 2008 | 8.300 | 8.630 | 8.200 | 8.330 | 35,217 | -0.18(-2.12%) |
Oct 21, 2008 | 8.600 | 8.730 | 8.500 | 8.510 | 27,893 | -0.29(-3.30%) |
Oct 20, 2008 | 8.930 | 9.050 | 8.750 | 8.800 | 17,465 | +0.20(+2.33%) |
Oct 17, 2008 | 8.480 | 8.960 | 8.470 | 8.600 | 19,691 | -0.30(-3.37%) |
Oct 16, 2008 | 8.240 | 9.350 | 8.160 | 8.900 | 71,568 | -0.07(-0.78%) |
Oct 15, 2008 | 8.710 | 9.200 | 8.120 | 8.970 | 30,212 | +0.11(+1.24%) |
Oct 14, 2008 | 8.480 | 9.350 | 8.480 | 8.860 | 87,305 | +0.82(+10.20%) |
Oct 13, 2008 | 7.070 | 8.430 | 7.030 | 8.040 | 174,297 | +1.41(+21.27%) |
Oct 10, 2008 | 6.760 | 7.620 | 6.010 | 6.630 | 44,970 | -0.26(-3.77%) |
Oct 09, 2008 | 6.440 | 8.200 | 6.400 | 6.890 | 100,032 | +0.69(+11.13%) |
Oct 08, 2008 | 8.160 | 8.160 | 6.090 | 6.200 | 230,282 | -2.08(-25.12%) |
Oct 07, 2008 | 9.930 | 10.12 | 8.250 | 8.280 | 34,300 | -1.64(-16.53%) |
Oct 06, 2008 | 11.37 | 11.37 | 9.080 | 9.920 | 64,585 | -1.68(-14.48%) |
Oct 03, 2008 | 12.34 | 12.48 | 11.53 | 11.60 | 23,360 | -0.90(-7.20%) |
Oct 02, 2008 | 13.31 | 13.31 | 12.50 | 12.50 | 19,924 | -0.75(-5.66%) |
Oct 01, 2008 | 13.14 | 13.41 | 13.14 | 13.25 | 6,638 | -0.25(-1.85%) |
Sep 30, 2008 | 13.07 | 13.66 | 12.83 | 13.50 | 54,099 | +0.50(+3.85%) |
Sep 29, 2008 | 14.02 | 14.40 | 12.75 | 13.00 | 25,299 | -0.91(-6.54%) |
Sep 26, 2008 | 13.61 | 14.07 | 13.24 | 13.91 | 79,326 | +0.37(+2.73%) |
Sep 25, 2008 | 13.72 | 13.91 | 13.50 | 13.54 | 18,068 | +0.06(+0.45%) |
Sep 24, 2008 | 14.00 | 14.09 | 13.48 | 13.48 | 16,296 | -0.30(-2.18%) |
Sep 23, 2008 | 14.38 | 14.38 | 13.60 | 13.78 | 16,817 | -0.32(-2.27%) |
Sep 22, 2008 | 13.69 | 14.59 | 13.69 | 14.10 | 13,827 | -0.40(-2.76%) |
Sep 19, 2008 | 13.64 | 14.55 | 13.64 | 14.50 | 21,337 | +0.92(+6.77%) |
Sep 18, 2008 | 13.70 | 14.25 | 13.15 | 13.58 | 32,334 | -0.39(-2.79%) |
Sep 17, 2008 | 13.90 | 14.09 | 13.50 | 13.97 | 38,174 | +0.00(+0.00%) |
Sep 16, 2008 | 13.77 | 14.00 | 13.76 | 13.97 | 14,889 | -0.31(-2.17%) |
Sep 15, 2008 | 14.47 | 14.84 | 14.17 | 14.28 | 11,441 | -0.88(-5.80%) |
Sep 12, 2008 | 14.55 | 16.03 | 14.55 | 15.16 | 19,106 | -0.10(-0.66%) |
Sep 11, 2008 | 15.22 | 15.52 | 14.58 | 15.26 | 23,789 | -0.42(-2.68%) |
Sep 10, 2008 | 15.20 | 16.12 | 15.20 | 15.68 | 44,767 | +0.48(+3.16%) |
Sep 09, 2008 | 15.80 | 16.44 | 14.99 | 15.20 | 26,066 | -0.75(-4.70%) |
Sep 08, 2008 | 15.64 | 16.12 | 15.36 | 15.95 | 20,526 | +0.25(+1.59%) |
Sep 05, 2008 | 15.93 | 16.21 | 15.59 | 15.70 | 33,081 | -0.47(-2.91%) |
Sep 04, 2008 | 16.82 | 16.96 | 16.17 | 16.17 | 22,578 | -0.44(-2.65%) |
Sep 03, 2008 | 16.55 | 16.97 | 16.55 | 16.61 | 28,307 | -0.21(-1.25%) |