Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.276 | 5.570 | 5.109 | 5.455 | 246,327 | +0.15(+2.77%) |
Nov 26, 2008 | 4.872 | 5.333 | 4.731 | 5.308 | 581,521 | +0.42(+8.65%) |
Nov 25, 2008 | 4.866 | 4.885 | 4.238 | 4.885 | 675,444 | +0.04(+0.79%) |
Nov 24, 2008 | 4.104 | 4.911 | 3.816 | 4.847 | 628,935 | +0.87(+21.90%) |
Nov 21, 2008 | 3.701 | 4.059 | 3.265 | 3.976 | 793,768 | +0.35(+9.52%) |
Nov 20, 2008 | 4.155 | 4.251 | 3.630 | 3.630 | 562,082 | -0.54(-12.90%) |
Nov 19, 2008 | 4.770 | 4.898 | 4.168 | 4.168 | 422,651 | -0.61(-12.73%) |
Nov 18, 2008 | 4.763 | 4.866 | 4.494 | 4.776 | 796,558 | +0.05(+1.08%) |
Nov 17, 2008 | 4.802 | 5.167 | 4.680 | 4.725 | 438,203 | -0.08(-1.73%) |
Nov 14, 2008 | 5.410 | 5.423 | 4.789 | 4.808 | 0 | -0.66(-12.06%) |
Nov 13, 2008 | 4.642 | 5.468 | 4.424 | 5.468 | 665,733 | +0.86(+18.61%) |
Nov 12, 2008 | 4.994 | 5.116 | 4.610 | 4.610 | 803,743 | -0.43(-8.51%) |
Nov 11, 2008 | 4.808 | 5.205 | 4.680 | 5.039 | 671,060 | -0.04(-0.88%) |
Nov 10, 2008 | 5.551 | 5.551 | 5.032 | 5.084 | 321,805 | -0.29(-5.48%) |
Nov 07, 2008 | 5.301 | 5.570 | 5.218 | 5.378 | 0 | +0.20(+3.83%) |
Nov 06, 2008 | 5.231 | 5.480 | 5.064 | 5.180 | 709,526 | -0.13(-2.53%) |
Nov 05, 2008 | 5.365 | 5.685 | 5.250 | 5.314 | 637,667 | -0.17(-3.04%) |
Nov 04, 2008 | 5.180 | 5.493 | 5.128 | 5.480 | 564,754 | +0.34(+6.60%) |
Nov 03, 2008 | 4.987 | 5.314 | 4.968 | 5.141 | 430,500 | +0.04(+0.88%) |
Oct 31, 2008 | 4.808 | 5.135 | 4.520 | 5.096 | 0 | +0.35(+7.42%) |
Oct 30, 2008 | 4.059 | 4.962 | 4.059 | 4.744 | 588,356 | +0.70(+17.43%) |
Oct 29, 2008 | 3.944 | 4.270 | 3.899 | 4.040 | 568,215 | +0.09(+2.27%) |
Oct 28, 2008 | 3.368 | 3.950 | 3.272 | 3.950 | 576,883 | +0.58(+17.30%) |
Oct 27, 2008 | 3.707 | 3.963 | 3.368 | 3.368 | 525,102 | -0.54(-13.91%) |
Oct 24, 2008 | 3.989 | 4.098 | 3.662 | 3.912 | 366,696 | -0.20(-4.98%) |
Oct 23, 2008 | 4.085 | 4.181 | 3.854 | 4.117 | 629,433 | +0.10(+2.55%) |
Oct 22, 2008 | 4.245 | 4.270 | 4.014 | 4.014 | 1,056,522 | -0.40(-9.00%) |
Oct 21, 2008 | 4.527 | 4.578 | 4.360 | 4.411 | 730,862 | -0.25(-5.36%) |
Oct 20, 2008 | 4.437 | 4.661 | 4.328 | 4.661 | 396,568 | +0.26(+5.81%) |
Oct 17, 2008 | 4.021 | 4.514 | 3.874 | 4.405 | 0 | +0.24(+5.85%) |
Oct 16, 2008 | 4.379 | 4.437 | 3.880 | 4.162 | 1,053,502 | -0.22(-4.97%) |
Oct 15, 2008 | 4.418 | 4.706 | 4.277 | 4.379 | 990,144 | -0.08(-1.72%) |
Oct 14, 2008 | 5.026 | 5.186 | 4.162 | 4.456 | 822,710 | -0.31(-6.45%) |
Oct 13, 2008 | 3.976 | 4.763 | 3.598 | 4.763 | 1,323,077 | +1.02(+27.18%) |
Oct 10, 2008 | 3.432 | 4.091 | 3.208 | 3.745 | 0 | -0.23(-5.80%) |
Oct 09, 2008 | 6.511 | 6.511 | 2.561 | 3.976 | 4,069,873 | -2.68(-40.23%) |
Oct 08, 2008 | 7.363 | 7.747 | 6.652 | 6.652 | 451,548 | -1.01(-13.13%) |
Oct 07, 2008 | 8.272 | 8.739 | 7.657 | 7.657 | 457,417 | -0.49(-5.97%) |
Oct 06, 2008 | 8.163 | 8.451 | 7.472 | 8.144 | 455,831 | -0.15(-1.78%) |
Oct 03, 2008 | 8.323 | 8.963 | 8.118 | 8.291 | 0 | -0.02(-0.23%) |
Oct 02, 2008 | 8.330 | 8.797 | 8.125 | 8.310 | 391,972 | -0.08(-0.99%) |
Oct 01, 2008 | 8.131 | 8.490 | 8.003 | 8.394 | 357,086 | +0.15(+1.86%) |
Sep 30, 2008 | 8.105 | 8.323 | 7.683 | 8.240 | 507,352 | +0.59(+7.70%) |
Sep 29, 2008 | 8.323 | 8.528 | 7.651 | 7.651 | 284,271 | -0.86(-10.15%) |
Sep 26, 2008 | 8.150 | 8.630 | 8.086 | 8.515 | 0 | +0.02(+0.23%) |
Sep 25, 2008 | 8.419 | 8.726 | 8.419 | 8.496 | 328,148 | +0.21(+2.55%) |
Sep 24, 2008 | 8.579 | 8.874 | 8.285 | 8.285 | 277,062 | -0.31(-3.65%) |
Sep 23, 2008 | 8.963 | 9.021 | 8.592 | 8.598 | 224,154 | -0.09(-1.03%) |
Sep 22, 2008 | 9.059 | 10.88 | 8.630 | 8.688 | 375,326 | -0.51(-5.57%) |
Sep 19, 2008 | 8.963 | 10.79 | 8.951 | 9.200 | 0 | +0.53(+6.05%) |
Sep 18, 2008 | 8.938 | 9.104 | 7.805 | 8.675 | 1,154,761 | -0.17(-1.88%) |
Sep 17, 2008 | 9.360 | 9.802 | 8.842 | 8.842 | 584,926 | -0.65(-6.82%) |
Sep 16, 2008 | 9.168 | 9.488 | 9.008 | 9.488 | 702,454 | +0.19(+2.00%) |
Sep 15, 2008 | 9.540 | 9.949 | 9.303 | 9.303 | 627,965 | -0.54(-5.47%) |
Sep 12, 2008 | 9.853 | 9.969 | 9.776 | 9.841 | 0 | -0.10(-0.97%) |
Sep 11, 2008 | 9.783 | 9.969 | 9.712 | 9.937 | 473,960 | +0.04(+0.39%) |
Sep 10, 2008 | 9.885 | 9.956 | 9.674 | 9.898 | 400,602 | +0.12(+1.24%) |
Sep 09, 2008 | 9.885 | 10.23 | 9.776 | 9.776 | 424,407 | -0.28(-2.74%) |
Sep 08, 2008 | 9.994 | 10.05 | 9.841 | 10.05 | 493,523 | +0.35(+3.56%) |
Sep 05, 2008 | 9.719 | 9.770 | 9.540 | 9.706 | 0 | -0.07(-0.72%) |
Sep 04, 2008 | 9.905 | 9.924 | 9.764 | 9.776 | 319,142 | -0.16(-1.61%) |
Sep 03, 2008 | 9.648 | 9.937 | 9.565 | 9.937 | 875,894 | +0.28(+2.92%) |