Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.090 | 5.475 | 5.072 | 5.449 | 273,503 | +0.29(+5.60%) |
Nov 26, 2008 | 4.835 | 5.405 | 4.616 | 5.160 | 639,625 | +0.37(+7.68%) |
Nov 25, 2008 | 4.231 | 4.792 | 3.924 | 4.792 | 1,119,712 | +0.60(+14.20%) |
Nov 24, 2008 | 4.266 | 4.292 | 3.907 | 4.196 | 698,176 | +0.17(+4.13%) |
Nov 21, 2008 | 3.732 | 4.038 | 3.408 | 4.030 | 837,108 | +0.38(+10.31%) |
Nov 20, 2008 | 3.802 | 3.863 | 3.592 | 3.653 | 924,979 | -0.16(-4.14%) |
Nov 19, 2008 | 3.942 | 4.143 | 3.811 | 3.811 | 631,252 | -0.19(-4.81%) |
Nov 18, 2008 | 3.968 | 4.354 | 3.854 | 4.003 | 572,360 | +0.05(+1.33%) |
Nov 17, 2008 | 3.811 | 4.196 | 3.811 | 3.951 | 735,794 | +0.11(+2.73%) |
Nov 14, 2008 | 4.468 | 4.485 | 3.846 | 3.846 | 881,721 | -0.56(-12.72%) |
Nov 13, 2008 | 4.354 | 4.494 | 3.784 | 4.406 | 990,280 | +0.12(+2.86%) |
Nov 12, 2008 | 4.616 | 4.616 | 4.284 | 4.284 | 451,500 | -0.44(-9.28%) |
Nov 11, 2008 | 4.704 | 4.941 | 4.546 | 4.722 | 575,732 | -0.05(-1.10%) |
Nov 10, 2008 | 4.774 | 4.888 | 4.380 | 4.774 | 405,040 | +0.09(+1.87%) |
Nov 07, 2008 | 4.564 | 4.818 | 4.476 | 4.687 | 666,131 | +0.17(+3.68%) |
Nov 06, 2008 | 3.968 | 5.808 | 3.951 | 4.520 | 1,409,680 | +0.88(+24.04%) |
Nov 05, 2008 | 4.240 | 4.240 | 3.600 | 3.644 | 414,881 | -0.49(-11.86%) |
Nov 04, 2008 | 4.161 | 4.240 | 4.003 | 4.135 | 392,075 | +0.06(+1.51%) |
Nov 03, 2008 | 3.924 | 4.327 | 3.854 | 4.073 | 403,476 | +0.11(+2.88%) |
Oct 31, 2008 | 3.819 | 4.030 | 3.758 | 3.959 | 456,371 | +0.09(+2.26%) |
Oct 30, 2008 | 3.644 | 3.872 | 3.600 | 3.872 | 285,908 | +0.23(+6.25%) |
Oct 29, 2008 | 3.539 | 3.854 | 3.539 | 3.644 | 357,582 | +0.10(+2.72%) |
Oct 28, 2008 | 3.592 | 3.600 | 3.197 | 3.548 | 425,061 | +0.10(+2.79%) |
Oct 27, 2008 | 3.635 | 3.723 | 3.416 | 3.451 | 456,508 | -0.27(-7.29%) |
Oct 24, 2008 | 3.574 | 4.135 | 3.548 | 3.723 | 680,177 | -0.12(-3.19%) |
Oct 23, 2008 | 3.846 | 3.968 | 3.548 | 3.846 | 782,296 | +0.04(+0.92%) |
Oct 22, 2008 | 3.968 | 3.995 | 3.740 | 3.811 | 403,285 | -0.27(-6.65%) |
Oct 21, 2008 | 4.240 | 4.240 | 3.977 | 4.082 | 403,440 | -0.15(-3.52%) |
Oct 20, 2008 | 4.205 | 4.319 | 4.021 | 4.231 | 369,147 | +0.13(+3.21%) |
Oct 17, 2008 | 4.380 | 4.494 | 4.100 | 4.100 | 612,070 | -0.46(-10.00%) |
Oct 16, 2008 | 4.187 | 4.599 | 3.828 | 4.555 | 594,350 | +0.32(+7.66%) |
Oct 15, 2008 | 4.748 | 4.818 | 4.231 | 4.231 | 486,885 | -0.69(-14.06%) |
Oct 14, 2008 | 5.422 | 5.598 | 4.827 | 4.923 | 550,736 | -0.16(-3.10%) |
Oct 13, 2008 | 4.765 | 5.221 | 4.529 | 5.081 | 690,830 | +0.72(+16.47%) |
Oct 10, 2008 | 3.723 | 4.441 | 3.513 | 4.362 | 846,525 | +0.20(+4.84%) |
Oct 09, 2008 | 6.325 | 6.544 | 3.592 | 4.161 | 955,291 | -2.41(-36.67%) |
Oct 08, 2008 | 6.211 | 6.789 | 6.132 | 6.570 | 708,454 | +0.06(+0.94%) |
Oct 07, 2008 | 6.421 | 6.789 | 6.184 | 6.509 | 497,158 | +0.11(+1.78%) |
Oct 06, 2008 | 5.256 | 6.395 | 5.081 | 6.395 | 892,723 | +0.97(+17.93%) |
Oct 03, 2008 | 4.914 | 5.747 | 4.012 | 5.422 | 539,382 | +0.05(+0.98%) |
Oct 02, 2008 | 5.256 | 5.571 | 5.230 | 5.370 | 941,550 | +0.10(+1.83%) |
Oct 01, 2008 | 6.412 | 6.474 | 5.168 | 5.273 | 785,624 | -1.30(-19.73%) |
Sep 30, 2008 | 6.745 | 6.868 | 6.482 | 6.570 | 486,260 | +0.13(+2.04%) |
Sep 29, 2008 | 7.315 | 7.376 | 6.368 | 6.439 | 329,501 | -1.45(-18.42%) |
Sep 26, 2008 | 7.980 | 8.226 | 7.849 | 7.893 | 0 | -0.09(-1.10%) |
Sep 25, 2008 | 7.788 | 8.304 | 7.753 | 7.980 | 189,366 | +0.04(+0.44%) |
Sep 24, 2008 | 7.954 | 8.348 | 7.928 | 7.945 | 134,255 | -0.41(-4.93%) |
Sep 23, 2008 | 8.418 | 8.567 | 8.085 | 8.357 | 262,323 | -0.15(-1.75%) |
Sep 22, 2008 | 8.182 | 8.646 | 8.151 | 8.506 | 321,353 | -0.08(-0.92%) |
Sep 19, 2008 | 7.954 | 9.417 | 7.446 | 8.585 | 0 | +0.60(+7.57%) |
Sep 18, 2008 | 7.700 | 8.120 | 7.104 | 7.980 | 927,556 | +0.60(+8.19%) |
Sep 17, 2008 | 7.770 | 7.884 | 7.367 | 7.376 | 415,343 | -0.60(-7.47%) |
Sep 16, 2008 | 7.446 | 8.085 | 7.446 | 7.972 | 686,682 | +0.55(+7.44%) |
Sep 15, 2008 | 7.472 | 7.753 | 7.227 | 7.420 | 359,652 | -0.36(-4.62%) |
Sep 12, 2008 | 7.788 | 7.901 | 7.709 | 7.779 | 306,044 | -0.15(-1.88%) |
Sep 11, 2008 | 7.840 | 7.963 | 7.735 | 7.928 | 345,029 | -0.24(-2.90%) |
Sep 10, 2008 | 8.226 | 8.243 | 7.989 | 8.164 | 289,469 | +0.13(+1.64%) |
Sep 09, 2008 | 8.585 | 8.620 | 7.735 | 8.033 | 552,920 | -0.69(-7.93%) |
Sep 08, 2008 | 8.471 | 8.734 | 8.191 | 8.725 | 637,391 | +0.28(+3.32%) |
Sep 05, 2008 | 8.278 | 8.497 | 8.261 | 8.445 | 0 | +0.05(+0.63%) |
Sep 04, 2008 | 8.322 | 8.497 | 8.322 | 8.392 | 351,849 | -0.08(-0.93%) |
Sep 03, 2008 | 8.103 | 8.532 | 8.094 | 8.471 | 373,275 | +0.31(+3.76%) |