Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.129 | 4.367 | 4.101 | 4.177 | 801,085 | +0.06(+1.38%) |
Nov 26, 2008 | 3.598 | 4.272 | 3.579 | 4.120 | 2,217,934 | +0.34(+9.05%) |
Nov 25, 2008 | 3.759 | 3.778 | 3.436 | 3.778 | 1,480,398 | +0.22(+6.13%) |
Nov 24, 2008 | 3.190 | 3.645 | 3.133 | 3.560 | 1,862,427 | +0.44(+13.98%) |
Nov 21, 2008 | 3.057 | 3.313 | 2.667 | 3.123 | 2,726,033 | +0.26(+8.94%) |
Nov 20, 2008 | 3.266 | 3.313 | 2.848 | 2.867 | 2,041,252 | -0.18(-5.92%) |
Nov 19, 2008 | 3.721 | 3.759 | 3.028 | 3.047 | 2,211,284 | -0.66(-17.69%) |
Nov 18, 2008 | 3.835 | 3.835 | 3.512 | 3.702 | 1,330,033 | +0.00(+0.00%) |
Nov 17, 2008 | 3.949 | 4.129 | 3.702 | 3.702 | 1,095,092 | -0.29(-7.36%) |
Nov 14, 2008 | 4.177 | 4.386 | 3.816 | 3.996 | 0 | -0.27(-6.24%) |
Nov 13, 2008 | 3.816 | 4.262 | 3.693 | 4.262 | 2,658,848 | +0.50(+13.38%) |
Nov 12, 2008 | 4.110 | 4.291 | 3.674 | 3.759 | 1,676,635 | -0.49(-11.61%) |
Nov 11, 2008 | 4.509 | 4.557 | 4.082 | 4.253 | 1,402,723 | -0.40(-8.57%) |
Nov 10, 2008 | 5.145 | 5.221 | 4.633 | 4.652 | 1,100,509 | -0.29(-5.95%) |
Nov 07, 2008 | 5.202 | 5.411 | 4.794 | 4.946 | 0 | -0.14(-2.80%) |
Nov 06, 2008 | 5.439 | 5.753 | 4.993 | 5.088 | 2,123,624 | -0.66(-11.41%) |
Nov 05, 2008 | 6.303 | 6.427 | 5.696 | 5.743 | 1,246,015 | -0.52(-8.33%) |
Nov 04, 2008 | 6.360 | 6.730 | 6.018 | 6.265 | 1,934,599 | +0.14(+2.33%) |
Nov 03, 2008 | 6.835 | 7.167 | 5.990 | 6.123 | 2,424,183 | -0.33(-5.15%) |
Oct 31, 2008 | 5.772 | 6.711 | 5.468 | 6.455 | 0 | +1.00(+18.26%) |
Oct 30, 2008 | 5.724 | 6.294 | 5.259 | 5.458 | 2,791,363 | +0.11(+2.13%) |
Oct 29, 2008 | 4.177 | 5.506 | 4.072 | 5.344 | 4,635,225 | +1.19(+28.54%) |
Oct 28, 2008 | 3.807 | 4.158 | 3.607 | 4.158 | 2,197,287 | +0.52(+14.36%) |
Oct 27, 2008 | 3.864 | 3.911 | 3.636 | 3.636 | 1,105,042 | -0.17(-4.49%) |
Oct 24, 2008 | 3.579 | 3.911 | 3.512 | 3.807 | 0 | -0.18(-4.52%) |
Oct 23, 2008 | 4.670 | 4.680 | 3.816 | 3.987 | 2,996,702 | -0.62(-13.40%) |
Oct 22, 2008 | 4.965 | 4.965 | 4.376 | 4.604 | 1,619,245 | -0.31(-6.37%) |
Oct 21, 2008 | 4.822 | 5.088 | 4.746 | 4.917 | 1,696,849 | +0.03(+0.58%) |
Oct 20, 2008 | 5.363 | 5.363 | 4.737 | 4.889 | 1,766,311 | -0.07(-1.34%) |
Oct 17, 2008 | 4.727 | 5.098 | 4.215 | 4.955 | 0 | +0.21(+4.40%) |
Oct 16, 2008 | 5.515 | 5.534 | 4.680 | 4.746 | 3,882,159 | -0.74(-13.49%) |
Oct 15, 2008 | 6.313 | 6.313 | 5.411 | 5.487 | 2,301,407 | -0.21(-3.67%) |
Oct 14, 2008 | 6.873 | 6.939 | 5.648 | 5.696 | 2,732,551 | -0.67(-10.58%) |
Oct 13, 2008 | 6.560 | 6.816 | 5.696 | 6.370 | 1,965,893 | +0.86(+15.69%) |
Oct 10, 2008 | 5.686 | 5.981 | 4.898 | 5.506 | 0 | -0.33(-5.69%) |
Oct 09, 2008 | 6.730 | 7.253 | 5.829 | 5.838 | 1,520,650 | -0.84(-12.52%) |
Oct 08, 2008 | 6.123 | 7.243 | 6.009 | 6.673 | 3,438,425 | +0.44(+7.00%) |
Oct 07, 2008 | 7.034 | 7.110 | 6.227 | 6.237 | 2,189,028 | -0.60(-8.75%) |
Oct 06, 2008 | 7.148 | 7.196 | 5.999 | 6.835 | 4,254,857 | -0.80(-10.45%) |
Oct 03, 2008 | 8.544 | 8.544 | 7.376 | 7.632 | 0 | -0.77(-9.15%) |
Oct 02, 2008 | 9.047 | 9.056 | 8.278 | 8.401 | 1,839,634 | -0.73(-8.00%) |
Oct 01, 2008 | 8.876 | 9.284 | 8.563 | 9.132 | 1,057,378 | +0.25(+2.78%) |
Sep 30, 2008 | 8.686 | 9.142 | 8.392 | 8.885 | 1,739,514 | +0.54(+6.48%) |
Sep 29, 2008 | 8.895 | 9.018 | 8.097 | 8.344 | 2,813,636 | -0.82(-8.91%) |
Sep 26, 2008 | 9.066 | 9.284 | 8.724 | 9.161 | 0 | -0.18(-1.93%) |
Sep 25, 2008 | 9.322 | 9.569 | 9.256 | 9.341 | 945,952 | +0.06(+0.61%) |
Sep 24, 2008 | 9.683 | 9.825 | 9.275 | 9.284 | 988,791 | -0.24(-2.49%) |
Sep 23, 2008 | 9.521 | 9.930 | 9.417 | 9.521 | 1,516,183 | -0.01(-0.10%) |
Sep 22, 2008 | 10.78 | 10.78 | 9.445 | 9.531 | 1,922,477 | -1.22(-11.31%) |
Sep 19, 2008 | 11.50 | 12.10 | 10.62 | 10.75 | 0 | -0.01(-0.09%) |
Sep 18, 2008 | 9.930 | 10.80 | 9.531 | 10.76 | 3,902,862 | +1.07(+11.08%) |
Sep 17, 2008 | 10.31 | 10.36 | 9.455 | 9.683 | 2,461,749 | -0.89(-8.44%) |
Sep 16, 2008 | 9.996 | 10.72 | 9.996 | 10.57 | 1,250,817 | +0.23(+2.20%) |
Sep 15, 2008 | 10.02 | 10.87 | 9.493 | 10.35 | 1,746,480 | -0.46(-4.22%) |
Sep 12, 2008 | 10.86 | 11.32 | 10.69 | 10.80 | 0 | -0.20(-1.81%) |
Sep 11, 2008 | 10.72 | 11.12 | 10.49 | 11.00 | 1,543,510 | +0.16(+1.49%) |
Sep 10, 2008 | 11.02 | 11.33 | 10.57 | 10.84 | 2,937,142 | -0.12(-1.13%) |
Sep 09, 2008 | 11.88 | 12.49 | 10.96 | 10.96 | 2,072,208 | -1.00(-8.33%) |
Sep 08, 2008 | 11.51 | 12.07 | 11.44 | 11.96 | 2,317,933 | +0.81(+7.23%) |
Sep 05, 2008 | 10.99 | 11.41 | 10.73 | 11.15 | 0 | -0.01(-0.09%) |
Sep 04, 2008 | 11.50 | 11.50 | 10.88 | 11.16 | 1,802,578 | -0.34(-2.97%) |
Sep 03, 2008 | 11.75 | 12.07 | 11.32 | 11.51 | 1,688,249 | -0.27(-2.26%) |