Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.090 | 5.255 | 5.023 | 5.255 | 166,381 | +0.03(+0.63%) |
Nov 26, 2008 | 5.008 | 5.222 | 5.008 | 5.222 | 20,907 | +0.19(+3.68%) |
Nov 25, 2008 | 5.116 | 5.242 | 4.984 | 5.037 | 38,100 | +0.15(+2.98%) |
Nov 24, 2008 | 4.884 | 5.063 | 4.864 | 4.891 | 235,138 | -0.07(-1.47%) |
Nov 21, 2008 | 4.898 | 4.964 | 4.650 | 4.964 | 92,498 | +0.21(+4.46%) |
Nov 20, 2008 | 4.984 | 5.156 | 4.712 | 4.752 | 73,148 | -0.30(-5.90%) |
Nov 19, 2008 | 5.434 | 5.434 | 5.050 | 5.050 | 44,118 | -0.47(-8.51%) |
Nov 18, 2008 | 5.460 | 5.588 | 5.328 | 5.520 | 26,378 | -0.06(-1.07%) |
Nov 17, 2008 | 5.619 | 5.765 | 5.460 | 5.579 | 377,193 | -0.07(-1.17%) |
Nov 14, 2008 | 5.738 | 5.844 | 5.533 | 5.645 | 33,352 | -0.40(-6.67%) |
Nov 13, 2008 | 5.599 | 6.049 | 5.447 | 6.049 | 46,133 | +0.40(+7.15%) |
Nov 12, 2008 | 5.794 | 5.857 | 5.612 | 5.645 | 26,988 | -0.30(-5.12%) |
Nov 11, 2008 | 5.962 | 6.082 | 5.864 | 5.950 | 37,778 | -0.13(-2.07%) |
Nov 10, 2008 | 6.301 | 6.301 | 6.003 | 6.076 | 47,812 | -0.10(-1.61%) |
Nov 07, 2008 | 5.983 | 6.175 | 5.983 | 6.175 | 41,023 | +0.35(+6.02%) |
Nov 06, 2008 | 6.228 | 6.228 | 5.824 | 5.824 | 46,627 | -0.25(-4.14%) |
Nov 05, 2008 | 6.301 | 6.413 | 6.076 | 6.076 | 39,506 | -0.39(-6.04%) |
Nov 04, 2008 | 6.367 | 6.479 | 6.321 | 6.466 | 187,812 | +0.34(+5.51%) |
Nov 03, 2008 | 6.056 | 6.195 | 6.036 | 6.129 | 109,253 | +0.07(+1.20%) |
Oct 31, 2008 | 5.917 | 6.109 | 5.875 | 6.056 | 85,566 | +0.14(+2.35%) |
Oct 30, 2008 | 5.857 | 6.003 | 5.758 | 5.917 | 78,676 | +0.19(+3.23%) |
Oct 29, 2008 | 5.506 | 5.800 | 5.506 | 5.731 | 54,240 | +0.17(+3.10%) |
Oct 28, 2008 | 5.156 | 5.566 | 5.116 | 5.559 | 167,111 | +0.50(+9.80%) |
Oct 27, 2008 | 5.090 | 5.295 | 5.030 | 5.063 | 203,913 | -0.30(-5.67%) |
Oct 24, 2008 | 5.116 | 5.491 | 5.116 | 5.367 | 155,797 | -0.26(-4.59%) |
Oct 23, 2008 | 5.566 | 5.751 | 5.432 | 5.626 | 72,549 | -0.09(-1.51%) |
Oct 22, 2008 | 5.884 | 5.904 | 5.559 | 5.712 | 137,656 | -0.40(-6.50%) |
Oct 21, 2008 | 6.354 | 6.379 | 6.089 | 6.109 | 230,740 | -0.46(-7.05%) |
Oct 20, 2008 | 6.340 | 6.572 | 6.317 | 6.572 | 43,226 | +0.26(+4.20%) |
Oct 17, 2008 | 6.043 | 6.579 | 6.028 | 6.307 | 318,970 | -0.20(-3.05%) |
Oct 16, 2008 | 6.254 | 6.506 | 5.957 | 6.506 | 37,671 | +0.23(+3.58%) |
Oct 15, 2008 | 6.691 | 6.711 | 6.281 | 6.281 | 1,129,374 | -0.72(-10.30%) |
Oct 14, 2008 | 7.280 | 7.280 | 6.830 | 7.002 | 118,668 | +0.17(+2.52%) |
Oct 13, 2008 | 6.618 | 7.022 | 6.592 | 6.830 | 40,023 | +0.57(+9.09%) |
Oct 10, 2008 | 6.651 | 6.651 | 5.990 | 6.261 | 91,652 | -0.19(-2.97%) |
Oct 09, 2008 | 7.254 | 7.254 | 6.413 | 6.453 | 44,310 | -0.51(-7.32%) |
Oct 08, 2008 | 7.274 | 7.340 | 6.790 | 6.963 | 108,607 | -0.31(-4.28%) |
Oct 07, 2008 | 7.896 | 7.995 | 7.148 | 7.274 | 226,546 | -0.66(-8.34%) |
Oct 06, 2008 | 8.299 | 8.379 | 7.638 | 7.935 | 179,910 | -0.67(-7.77%) |
Oct 03, 2008 | 8.981 | 9.233 | 8.604 | 8.604 | 277,755 | -0.52(-5.73%) |
Oct 02, 2008 | 9.517 | 9.517 | 9.127 | 9.127 | 126,175 | -0.14(-1.46%) |
Oct 01, 2008 | 9.186 | 9.312 | 9.080 | 9.262 | 36,785 | +0.12(+1.34%) |
Sep 30, 2008 | 8.908 | 9.186 | 8.875 | 9.140 | 233,837 | +0.56(+6.56%) |
Sep 29, 2008 | 9.127 | 9.180 | 8.357 | 8.577 | 112,760 | -1.34(-13.54%) |
Sep 26, 2008 | 10.03 | 10.06 | 9.828 | 9.921 | 0 | -0.44(-4.28%) |
Sep 25, 2008 | 10.21 | 10.44 | 10.15 | 10.36 | 62,627 | -0.02(-0.19%) |
Sep 24, 2008 | 10.44 | 10.50 | 10.32 | 10.38 | 129,340 | -0.03(-0.25%) |
Sep 23, 2008 | 10.64 | 10.69 | 10.33 | 10.41 | 118,636 | -0.31(-2.90%) |
Sep 22, 2008 | 11.07 | 11.14 | 10.72 | 10.72 | 164,210 | -0.42(-3.80%) |
Sep 19, 2008 | 10.93 | 11.21 | 10.84 | 11.15 | 0 | +0.87(+8.50%) |
Sep 18, 2008 | 10.15 | 10.38 | 9.828 | 10.27 | 1,080,877 | +0.45(+4.58%) |
Sep 17, 2008 | 9.947 | 10.05 | 9.709 | 9.822 | 255,894 | -0.44(-4.26%) |
Sep 16, 2008 | 9.961 | 10.32 | 9.961 | 10.26 | 140,257 | -0.28(-2.70%) |
Sep 15, 2008 | 10.48 | 10.66 | 10.46 | 10.54 | 53,058 | -0.47(-4.27%) |
Sep 12, 2008 | 10.89 | 11.06 | 10.84 | 11.01 | 45,895 | +0.13(+1.15%) |
Sep 11, 2008 | 10.62 | 10.89 | 10.62 | 10.89 | 28,019 | -0.11(-0.96%) |
Sep 10, 2008 | 11.13 | 11.13 | 10.93 | 10.99 | 93,946 | +0.00(+0.00%) |
Sep 09, 2008 | 11.25 | 11.32 | 10.99 | 10.99 | 37,237 | -0.32(-2.81%) |
Sep 08, 2008 | 11.54 | 11.54 | 11.17 | 11.31 | 49,438 | +0.32(+2.89%) |
Sep 05, 2008 | 10.99 | 11.04 | 10.86 | 10.99 | 0 | -0.03(-0.30%) |
Sep 04, 2008 | 11.52 | 11.53 | 11.03 | 11.03 | 254,173 | -0.63(-5.39%) |
Sep 03, 2008 | 11.62 | 11.69 | 11.56 | 11.65 | 46,321 | +0.01(+0.06%) |