Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.329 | 5.626 | 5.161 | 5.510 | 243,860 | +0.15(+2.77%) |
Nov 26, 2008 | 4.922 | 5.387 | 4.779 | 5.361 | 575,698 | +0.43(+8.65%) |
Nov 25, 2008 | 4.915 | 4.934 | 4.281 | 4.934 | 668,680 | +0.04(+0.79%) |
Nov 24, 2008 | 4.145 | 4.960 | 3.854 | 4.896 | 622,636 | +0.88(+21.90%) |
Nov 21, 2008 | 3.738 | 4.100 | 3.298 | 4.016 | 785,819 | +0.35(+9.52%) |
Nov 20, 2008 | 4.197 | 4.294 | 3.667 | 3.667 | 556,453 | -0.54(-12.90%) |
Nov 19, 2008 | 4.818 | 4.947 | 4.210 | 4.210 | 418,419 | -0.61(-12.73%) |
Nov 18, 2008 | 4.812 | 4.915 | 4.540 | 4.825 | 788,580 | +0.05(+1.08%) |
Nov 17, 2008 | 4.850 | 5.219 | 4.728 | 4.773 | 433,815 | -0.08(-1.73%) |
Nov 14, 2008 | 5.465 | 5.478 | 4.837 | 4.857 | 0 | -0.67(-12.06%) |
Nov 13, 2008 | 4.689 | 5.523 | 4.469 | 5.523 | 659,066 | +0.87(+18.61%) |
Nov 12, 2008 | 5.044 | 5.167 | 4.656 | 4.656 | 795,693 | -0.43(-8.51%) |
Nov 11, 2008 | 4.857 | 5.258 | 4.728 | 5.090 | 664,339 | -0.05(-0.88%) |
Nov 10, 2008 | 5.607 | 5.607 | 5.083 | 5.135 | 318,582 | -0.30(-5.48%) |
Nov 07, 2008 | 5.355 | 5.626 | 5.271 | 5.432 | 0 | +0.20(+3.83%) |
Nov 06, 2008 | 5.284 | 5.536 | 5.116 | 5.232 | 702,421 | -0.14(-2.53%) |
Nov 05, 2008 | 5.419 | 5.743 | 5.303 | 5.368 | 631,281 | -0.17(-3.04%) |
Nov 04, 2008 | 5.232 | 5.549 | 5.180 | 5.536 | 559,098 | +0.34(+6.60%) |
Nov 03, 2008 | 5.038 | 5.368 | 5.019 | 5.193 | 426,189 | +0.05(+0.88%) |
Oct 31, 2008 | 4.857 | 5.187 | 4.566 | 5.148 | 0 | +0.36(+7.42%) |
Oct 30, 2008 | 4.100 | 5.012 | 4.100 | 4.792 | 582,464 | +0.71(+17.43%) |
Oct 29, 2008 | 3.984 | 4.314 | 3.939 | 4.081 | 562,525 | +0.09(+2.27%) |
Oct 28, 2008 | 3.402 | 3.990 | 3.305 | 3.990 | 571,105 | +0.59(+17.30%) |
Oct 27, 2008 | 3.744 | 4.003 | 3.402 | 3.402 | 519,843 | -0.55(-13.91%) |
Oct 24, 2008 | 4.029 | 4.139 | 3.699 | 3.951 | 363,024 | -0.21(-4.98%) |
Oct 23, 2008 | 4.126 | 4.223 | 3.893 | 4.158 | 623,129 | +0.10(+2.55%) |
Oct 22, 2008 | 4.288 | 4.314 | 4.055 | 4.055 | 1,045,942 | -0.40(-9.00%) |
Oct 21, 2008 | 4.572 | 4.624 | 4.404 | 4.456 | 723,543 | -0.25(-5.36%) |
Oct 20, 2008 | 4.482 | 4.708 | 4.372 | 4.708 | 392,596 | +0.26(+5.81%) |
Oct 17, 2008 | 4.061 | 4.559 | 3.913 | 4.449 | 0 | +0.25(+5.85%) |
Oct 16, 2008 | 4.424 | 4.482 | 3.919 | 4.204 | 1,042,951 | -0.22(-4.97%) |
Oct 15, 2008 | 4.462 | 4.753 | 4.320 | 4.424 | 980,228 | -0.08(-1.72%) |
Oct 14, 2008 | 5.077 | 5.238 | 4.204 | 4.501 | 814,471 | -0.31(-6.45%) |
Oct 13, 2008 | 4.016 | 4.812 | 3.635 | 4.812 | 1,309,827 | +1.03(+27.18%) |
Oct 10, 2008 | 3.466 | 4.133 | 3.240 | 3.783 | 0 | -0.23(-5.80%) |
Oct 09, 2008 | 6.577 | 6.577 | 2.587 | 4.016 | 4,029,115 | -2.70(-40.23%) |
Oct 08, 2008 | 7.437 | 7.825 | 6.719 | 6.719 | 447,026 | -1.02(-13.13%) |
Oct 07, 2008 | 8.356 | 8.828 | 7.735 | 7.735 | 452,836 | -0.49(-5.97%) |
Oct 06, 2008 | 8.246 | 8.537 | 7.547 | 8.226 | 451,266 | -0.15(-1.78%) |
Oct 03, 2008 | 8.407 | 9.054 | 8.200 | 8.375 | 0 | -0.02(-0.23%) |
Oct 02, 2008 | 8.414 | 8.886 | 8.207 | 8.394 | 388,047 | -0.08(-0.99%) |
Oct 01, 2008 | 8.213 | 8.575 | 8.084 | 8.478 | 353,509 | +0.16(+1.86%) |
Sep 30, 2008 | 8.187 | 8.407 | 7.761 | 8.323 | 502,271 | +0.59(+7.70%) |
Sep 29, 2008 | 8.407 | 8.614 | 7.728 | 7.728 | 281,424 | -0.87(-10.15%) |
Sep 26, 2008 | 8.233 | 8.718 | 8.168 | 8.601 | 0 | +0.02(+0.23%) |
Sep 25, 2008 | 8.504 | 8.815 | 8.504 | 8.582 | 324,862 | +0.21(+2.55%) |
Sep 24, 2008 | 8.666 | 8.963 | 8.369 | 8.369 | 274,288 | -0.32(-3.65%) |
Sep 23, 2008 | 9.054 | 9.112 | 8.679 | 8.685 | 221,909 | -0.09(-1.03%) |
Sep 22, 2008 | 9.151 | 10.99 | 8.718 | 8.776 | 371,567 | -0.52(-5.57%) |
Sep 19, 2008 | 9.054 | 10.90 | 9.041 | 9.293 | 0 | +0.53(+6.05%) |
Sep 18, 2008 | 9.028 | 9.196 | 7.883 | 8.763 | 1,143,196 | -0.17(-1.88%) |
Sep 17, 2008 | 9.455 | 9.901 | 8.931 | 8.931 | 579,069 | -0.65(-6.82%) |
Sep 16, 2008 | 9.261 | 9.584 | 9.099 | 9.584 | 695,419 | +0.19(+2.00%) |
Sep 15, 2008 | 9.636 | 10.05 | 9.397 | 9.397 | 621,676 | -0.54(-5.47%) |
Sep 12, 2008 | 9.953 | 10.07 | 9.875 | 9.940 | 0 | -0.10(-0.97%) |
Sep 11, 2008 | 9.882 | 10.07 | 9.811 | 10.04 | 469,214 | +0.04(+0.39%) |
Sep 10, 2008 | 9.985 | 10.06 | 9.772 | 9.998 | 396,590 | +0.12(+1.24%) |
Sep 09, 2008 | 9.985 | 10.33 | 9.875 | 9.875 | 420,157 | -0.28(-2.74%) |
Sep 08, 2008 | 10.10 | 10.15 | 9.940 | 10.15 | 488,581 | +0.35(+3.56%) |
Sep 05, 2008 | 9.817 | 9.869 | 9.636 | 9.804 | 0 | -0.07(-0.72%) |
Sep 04, 2008 | 10.00 | 10.02 | 9.862 | 9.875 | 315,946 | -0.16(-1.61%) |
Sep 03, 2008 | 9.746 | 10.04 | 9.662 | 10.04 | 867,122 | +0.28(+2.92%) |