Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.240 | 4.300 | 4.100 | 4.300 | 24,530 | +0.08(+1.89%) |
Nov 26, 2008 | 4.290 | 4.480 | 4.160 | 4.220 | 111,753 | -0.18(-4.09%) |
Nov 25, 2008 | 4.460 | 4.950 | 4.102 | 4.400 | 70,724 | -0.28(-5.98%) |
Nov 24, 2008 | 4.780 | 5.020 | 4.410 | 4.680 | 66,917 | -0.06(-1.27%) |
Nov 21, 2008 | 4.910 | 4.940 | 4.660 | 4.740 | 37,123 | -0.17(-3.46%) |
Nov 20, 2008 | 5.300 | 5.300 | 4.910 | 4.910 | 38,162 | -0.40(-7.53%) |
Nov 19, 2008 | 5.500 | 5.540 | 5.310 | 5.310 | 37,519 | -0.20(-3.63%) |
Nov 18, 2008 | 5.710 | 5.710 | 5.380 | 5.510 | 22,908 | -0.29(-5.00%) |
Nov 17, 2008 | 5.620 | 5.960 | 5.600 | 5.800 | 49,085 | +0.20(+3.57%) |
Nov 14, 2008 | 5.800 | 5.800 | 5.538 | 5.600 | 10,418 | -0.26(-4.36%) |
Nov 13, 2008 | 5.980 | 5.980 | 5.290 | 5.855 | 121,983 | -2.45(-29.46%) |
Nov 12, 2008 | 8.500 | 8.500 | 8.290 | 8.300 | 28,500 | -0.30(-3.49%) |
Nov 11, 2008 | 8.540 | 8.660 | 8.340 | 8.600 | 39,888 | -0.15(-1.71%) |
Nov 10, 2008 | 9.060 | 9.060 | 8.740 | 8.750 | 26,773 | -0.01(-0.11%) |
Nov 07, 2008 | 8.760 | 8.896 | 8.650 | 8.760 | 10,003 | +0.18(+2.10%) |
Nov 06, 2008 | 9.140 | 9.236 | 8.580 | 8.580 | 13,503 | -0.62(-6.74%) |
Nov 05, 2008 | 9.190 | 9.460 | 9.050 | 9.200 | 11,860 | -0.50(-5.15%) |
Nov 04, 2008 | 9.180 | 9.750 | 9.140 | 9.700 | 30,497 | +0.70(+7.78%) |
Nov 03, 2008 | 9.020 | 9.190 | 9.000 | 9.000 | 57,465 | +0.05(+0.56%) |
Oct 31, 2008 | 8.610 | 8.960 | 8.490 | 8.950 | 43,437 | +0.30(+3.47%) |
Oct 30, 2008 | 9.080 | 9.080 | 8.600 | 8.650 | 48,692 | +0.50(+6.13%) |
Oct 29, 2008 | 8.100 | 8.640 | 7.800 | 8.150 | 28,906 | +0.53(+6.96%) |
Oct 28, 2008 | 7.240 | 7.620 | 7.210 | 7.620 | 39,634 | +0.51(+7.17%) |
Oct 27, 2008 | 7.000 | 7.470 | 6.960 | 7.110 | 43,744 | -0.24(-3.27%) |
Oct 24, 2008 | 6.990 | 7.390 | 6.960 | 7.350 | 21,599 | -0.29(-3.80%) |
Oct 23, 2008 | 8.050 | 8.090 | 7.400 | 7.640 | 22,376 | -0.36(-4.50%) |
Oct 22, 2008 | 8.460 | 8.460 | 7.990 | 8.000 | 35,886 | -0.61(-7.08%) |
Oct 21, 2008 | 8.370 | 8.800 | 8.370 | 8.610 | 41,920 | +0.02(+0.23%) |
Oct 20, 2008 | 8.130 | 8.590 | 8.120 | 8.590 | 43,606 | +0.59(+7.37%) |
Oct 17, 2008 | 7.690 | 8.233 | 7.670 | 8.000 | 92,359 | +0.33(+4.30%) |
Oct 16, 2008 | 7.470 | 7.680 | 7.311 | 7.670 | 46,581 | +0.13(+1.72%) |
Oct 15, 2008 | 7.790 | 8.370 | 7.540 | 7.540 | 19,661 | -0.98(-11.52%) |
Oct 14, 2008 | 9.000 | 9.000 | 8.247 | 8.522 | 40,448 | +0.33(+4.05%) |
Oct 13, 2008 | 7.880 | 8.750 | 7.870 | 8.190 | 37,146 | +0.99(+13.75%) |
Oct 10, 2008 | 7.000 | 7.800 | 6.850 | 7.200 | 140,294 | -1.19(-14.18%) |
Oct 09, 2008 | 9.050 | 9.100 | 8.390 | 8.390 | 37,354 | -0.41(-4.66%) |
Oct 08, 2008 | 9.000 | 9.119 | 8.610 | 8.800 | 48,031 | -0.58(-6.18%) |
Oct 07, 2008 | 10.00 | 10.25 | 9.320 | 9.380 | 37,861 | -0.43(-4.38%) |
Oct 06, 2008 | 10.41 | 10.41 | 9.610 | 9.810 | 52,333 | -1.26(-11.38%) |
Oct 03, 2008 | 11.12 | 11.48 | 10.99 | 11.07 | 0 | -0.03(-0.27%) |
Oct 02, 2008 | 11.21 | 11.25 | 11.10 | 11.10 | 25,156 | -0.11(-0.98%) |
Oct 01, 2008 | 11.24 | 11.30 | 11.00 | 11.21 | 32,051 | -0.09(-0.80%) |
Sep 30, 2008 | 10.75 | 11.30 | 10.75 | 11.30 | 23,751 | +0.76(+7.21%) |
Sep 29, 2008 | 11.27 | 11.27 | 10.39 | 10.54 | 60,995 | -1.21(-10.30%) |
Sep 26, 2008 | 11.51 | 11.75 | 11.51 | 11.75 | 0 | -0.27(-2.25%) |
Sep 25, 2008 | 11.97 | 12.10 | 11.85 | 12.02 | 7,679 | +0.18(+1.52%) |
Sep 24, 2008 | 11.74 | 11.84 | 11.63 | 11.84 | 22,342 | +0.29(+2.51%) |
Sep 23, 2008 | 11.65 | 11.69 | 11.46 | 11.55 | 30,672 | -0.39(-3.27%) |
Sep 22, 2008 | 12.56 | 12.56 | 11.91 | 11.94 | 38,375 | -0.81(-6.35%) |
Sep 19, 2008 | 12.31 | 12.75 | 12.15 | 12.75 | 0 | +1.27(+11.06%) |
Sep 18, 2008 | 11.30 | 11.63 | 10.95 | 11.48 | 43,003 | +0.35(+3.14%) |
Sep 17, 2008 | 11.95 | 11.95 | 11.07 | 11.13 | 54,024 | -1.07(-8.76%) |
Sep 16, 2008 | 12.01 | 12.20 | 11.71 | 12.20 | 27,022 | -0.17(-1.38%) |
Sep 15, 2008 | 12.56 | 12.85 | 12.35 | 12.37 | 28,661 | -0.77(-5.86%) |
Sep 12, 2008 | 12.69 | 13.15 | 12.69 | 13.14 | 27,269 | +0.24(+1.86%) |
Sep 11, 2008 | 12.88 | 12.94 | 12.49 | 12.90 | 37,238 | -0.35(-2.64%) |
Sep 10, 2008 | 13.30 | 13.32 | 12.83 | 13.25 | 21,387 | -0.10(-0.75%) |
Sep 09, 2008 | 13.80 | 13.80 | 13.35 | 13.35 | 25,426 | -0.32(-2.34%) |
Sep 08, 2008 | 14.06 | 14.06 | 13.40 | 13.67 | 37,601 | +0.16(+1.18%) |
Sep 05, 2008 | 13.54 | 13.58 | 13.41 | 13.51 | 0 | -0.25(-1.82%) |
Sep 04, 2008 | 13.96 | 13.97 | 13.70 | 13.76 | 20,116 | -0.24(-1.71%) |
Sep 03, 2008 | 14.00 | 14.02 | 13.96 | 14.00 | 4,350 | -0.04(-0.28%) |