Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.487 | 3.862 | 3.424 | 3.862 | 690,571 | +0.44(+12.94%) |
Nov 26, 2008 | 3.310 | 3.653 | 3.258 | 3.419 | 2,050,872 | -0.06(-1.65%) |
Nov 25, 2008 | 2.784 | 3.492 | 2.737 | 3.476 | 1,795,504 | +0.78(+28.96%) |
Nov 24, 2008 | 2.649 | 2.810 | 2.446 | 2.696 | 3,034,635 | +0.34(+14.60%) |
Nov 21, 2008 | 2.992 | 3.206 | 2.274 | 2.352 | 2,893,586 | -0.62(-20.98%) |
Nov 20, 2008 | 3.575 | 3.591 | 2.946 | 2.977 | 2,433,821 | -0.67(-18.40%) |
Nov 19, 2008 | 4.012 | 4.065 | 3.607 | 3.648 | 1,566,490 | -0.28(-7.15%) |
Nov 18, 2008 | 4.137 | 4.158 | 3.851 | 3.929 | 800,291 | -0.26(-6.09%) |
Nov 17, 2008 | 4.632 | 4.632 | 4.163 | 4.184 | 804,243 | -0.12(-2.78%) |
Nov 14, 2008 | 4.413 | 4.528 | 4.293 | 4.304 | 1,050,246 | -0.14(-3.05%) |
Nov 13, 2008 | 4.346 | 4.559 | 4.049 | 4.439 | 1,269,604 | +0.04(+0.95%) |
Nov 12, 2008 | 4.944 | 5.012 | 4.320 | 4.398 | 1,098,003 | -0.73(-14.30%) |
Nov 11, 2008 | 5.204 | 5.350 | 4.954 | 5.131 | 730,430 | -0.16(-2.95%) |
Nov 10, 2008 | 5.381 | 5.516 | 5.163 | 5.288 | 614,289 | -0.03(-0.49%) |
Nov 07, 2008 | 5.418 | 5.527 | 5.204 | 5.314 | 407,248 | -0.10(-1.92%) |
Nov 06, 2008 | 5.855 | 5.922 | 5.225 | 5.418 | 683,421 | -0.55(-9.24%) |
Nov 05, 2008 | 6.698 | 6.698 | 5.959 | 5.969 | 670,939 | -0.55(-8.46%) |
Nov 04, 2008 | 6.802 | 6.818 | 6.427 | 6.521 | 682,327 | +0.19(+2.96%) |
Nov 03, 2008 | 6.115 | 6.766 | 6.105 | 6.334 | 1,148,047 | +0.32(+5.28%) |
Oct 31, 2008 | 6.058 | 6.058 | 5.569 | 6.016 | 1,844,758 | +0.50(+9.16%) |
Oct 30, 2008 | 5.340 | 5.527 | 5.069 | 5.511 | 914,098 | +0.52(+10.31%) |
Oct 29, 2008 | 4.663 | 5.282 | 4.663 | 4.996 | 2,522,749 | +0.31(+6.55%) |
Oct 28, 2008 | 5.569 | 5.626 | 4.632 | 4.689 | 1,316,886 | -0.75(-13.86%) |
Oct 27, 2008 | 5.699 | 5.725 | 5.376 | 5.444 | 638,146 | -0.12(-2.24%) |
Oct 24, 2008 | 5.095 | 5.641 | 5.095 | 5.569 | 599,802 | -0.06(-1.02%) |
Oct 23, 2008 | 6.198 | 6.271 | 5.563 | 5.626 | 706,652 | -0.52(-8.47%) |
Oct 22, 2008 | 6.604 | 6.635 | 6.053 | 6.146 | 532,321 | -0.67(-9.85%) |
Oct 21, 2008 | 7.026 | 7.073 | 6.739 | 6.818 | 530,290 | -0.23(-3.32%) |
Oct 20, 2008 | 7.026 | 7.286 | 6.922 | 7.052 | 648,088 | +0.18(+2.65%) |
Oct 17, 2008 | 6.250 | 6.885 | 6.120 | 6.870 | 918,830 | +0.46(+7.23%) |
Oct 16, 2008 | 6.261 | 6.568 | 5.959 | 6.406 | 705,324 | -0.05(-0.81%) |
Oct 15, 2008 | 7.260 | 7.260 | 6.255 | 6.458 | 641,607 | -0.78(-10.78%) |
Oct 14, 2008 | 7.031 | 7.593 | 6.916 | 7.239 | 1,107,334 | +0.49(+7.25%) |
Oct 13, 2008 | 6.537 | 7.114 | 6.219 | 6.750 | 859,784 | +0.81(+13.57%) |
Oct 10, 2008 | 6.474 | 6.760 | 4.944 | 5.943 | 1,628,121 | -0.70(-10.57%) |
Oct 09, 2008 | 7.531 | 7.806 | 6.505 | 6.646 | 1,176,570 | -0.88(-11.75%) |
Oct 08, 2008 | 7.806 | 7.806 | 6.282 | 7.531 | 2,056,462 | -0.17(-2.23%) |
Oct 07, 2008 | 7.884 | 8.379 | 7.572 | 7.702 | 988,804 | -0.18(-2.31%) |
Oct 06, 2008 | 8.795 | 8.795 | 7.276 | 7.884 | 1,911,980 | -0.97(-10.93%) |
Oct 03, 2008 | 8.707 | 9.146 | 8.707 | 8.852 | 721,991 | +0.16(+1.86%) |
Oct 02, 2008 | 9.191 | 9.300 | 8.483 | 8.691 | 846,945 | -0.35(-3.86%) |
Oct 01, 2008 | 9.316 | 9.362 | 8.930 | 9.040 | 833,087 | -0.37(-3.98%) |
Sep 30, 2008 | 9.451 | 9.779 | 9.316 | 9.414 | 866,454 | -0.10(-1.04%) |
Sep 29, 2008 | 10.41 | 10.41 | 9.425 | 9.513 | 999,987 | -0.90(-8.60%) |
Sep 26, 2008 | 10.91 | 10.97 | 10.23 | 10.41 | 0 | -0.52(-4.76%) |
Sep 25, 2008 | 11.00 | 11.12 | 10.93 | 10.93 | 296,027 | -0.15(-1.36%) |
Sep 24, 2008 | 10.92 | 11.17 | 10.73 | 11.08 | 302,551 | +0.10(+0.95%) |
Sep 23, 2008 | 11.31 | 11.40 | 10.79 | 10.98 | 589,123 | -0.49(-4.27%) |
Sep 22, 2008 | 11.82 | 11.82 | 11.25 | 11.46 | 355,515 | -0.43(-3.59%) |
Sep 19, 2008 | 11.91 | 12.15 | 11.83 | 11.89 | 0 | +0.50(+4.43%) |
Sep 18, 2008 | 11.65 | 11.65 | 10.51 | 11.39 | 972,471 | +0.46(+4.19%) |
Sep 17, 2008 | 11.61 | 11.68 | 10.41 | 10.93 | 1,343,680 | -0.85(-7.20%) |
Sep 16, 2008 | 11.83 | 12.12 | 11.63 | 11.78 | 1,068,622 | -0.34(-2.79%) |
Sep 15, 2008 | 11.94 | 12.28 | 11.71 | 12.12 | 756,907 | -0.15(-1.23%) |
Sep 12, 2008 | 12.14 | 12.73 | 11.93 | 12.27 | 817,700 | +0.31(+2.57%) |
Sep 11, 2008 | 11.68 | 12.07 | 11.46 | 11.96 | 590,256 | +0.25(+2.13%) |
Sep 10, 2008 | 11.30 | 11.78 | 11.27 | 11.71 | 740,067 | +0.39(+3.40%) |
Sep 09, 2008 | 11.76 | 11.83 | 11.28 | 11.32 | 576,028 | -0.42(-3.55%) |
Sep 08, 2008 | 11.92 | 12.05 | 11.66 | 11.74 | 756,943 | -0.13(-1.10%) |
Sep 05, 2008 | 12.55 | 12.55 | 11.70 | 11.87 | 0 | -0.56(-4.52%) |
Sep 04, 2008 | 12.55 | 12.58 | 12.28 | 12.43 | 463,175 | -0.07(-0.54%) |
Sep 03, 2008 | 12.60 | 12.82 | 12.45 | 12.50 | 463,648 | -0.22(-1.72%) |