Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.600 | 5.930 | 5.440 | 5.930 | 203,873 | +0.32(+5.70%) |
Nov 26, 2008 | 4.730 | 5.610 | 4.730 | 5.610 | 360,777 | +0.49(+9.57%) |
Nov 25, 2008 | 4.850 | 5.120 | 4.610 | 5.120 | 566,060 | +0.37(+7.79%) |
Nov 24, 2008 | 4.300 | 4.760 | 4.040 | 4.750 | 408,423 | +0.55(+13.10%) |
Nov 21, 2008 | 4.250 | 4.270 | 3.900 | 4.200 | 671,460 | +0.03(+0.72%) |
Nov 20, 2008 | 3.910 | 4.210 | 3.810 | 4.170 | 787,003 | +0.23(+5.84%) |
Nov 19, 2008 | 3.900 | 4.670 | 3.870 | 3.940 | 724,132 | +0.11(+2.87%) |
Nov 18, 2008 | 4.070 | 4.110 | 3.530 | 3.830 | 705,481 | -0.19(-4.73%) |
Nov 17, 2008 | 4.570 | 4.660 | 3.920 | 4.020 | 632,382 | -0.57(-12.42%) |
Nov 14, 2008 | 5.090 | 5.110 | 4.570 | 4.590 | 477,672 | -0.47(-9.29%) |
Nov 13, 2008 | 5.900 | 5.900 | 4.690 | 5.060 | 1,076,220 | -0.36(-6.64%) |
Nov 12, 2008 | 6.680 | 6.710 | 5.390 | 5.420 | 634,906 | -1.27(-18.98%) |
Nov 11, 2008 | 6.950 | 6.950 | 6.690 | 6.690 | 355,234 | -0.34(-4.84%) |
Nov 10, 2008 | 7.550 | 7.700 | 6.910 | 7.030 | 252,826 | -0.31(-4.22%) |
Nov 07, 2008 | 7.120 | 7.560 | 7.050 | 7.340 | 252,548 | +0.11(+1.52%) |
Nov 06, 2008 | 7.530 | 7.720 | 7.180 | 7.230 | 455,369 | -0.38(-4.99%) |
Nov 05, 2008 | 8.230 | 8.350 | 7.550 | 7.610 | 403,518 | -0.74(-8.86%) |
Nov 04, 2008 | 8.450 | 8.450 | 8.060 | 8.350 | 342,440 | +0.03(+0.36%) |
Nov 03, 2008 | 8.310 | 8.470 | 7.650 | 8.320 | 331,680 | +0.58(+7.49%) |
Oct 31, 2008 | 7.270 | 7.790 | 7.060 | 7.740 | 327,138 | +0.38(+5.16%) |
Oct 30, 2008 | 7.150 | 7.370 | 6.910 | 7.360 | 581,819 | +0.42(+6.05%) |
Oct 29, 2008 | 7.410 | 7.880 | 6.860 | 6.940 | 723,913 | -0.40(-5.45%) |
Oct 28, 2008 | 8.000 | 8.790 | 7.130 | 7.340 | 637,639 | -0.44(-5.66%) |
Oct 27, 2008 | 8.240 | 8.500 | 7.750 | 7.780 | 484,120 | -0.45(-5.47%) |
Oct 24, 2008 | 8.200 | 8.990 | 8.190 | 8.230 | 512,525 | -0.57(-6.48%) |
Oct 23, 2008 | 9.100 | 9.240 | 8.550 | 8.800 | 374,455 | -0.42(-4.56%) |
Oct 22, 2008 | 9.560 | 9.850 | 9.100 | 9.220 | 268,049 | -0.47(-4.85%) |
Oct 21, 2008 | 10.22 | 10.36 | 9.590 | 9.690 | 339,288 | -0.58(-5.65%) |
Oct 20, 2008 | 9.850 | 10.27 | 9.840 | 10.27 | 269,584 | +0.41(+4.16%) |
Oct 17, 2008 | 9.920 | 10.38 | 9.760 | 9.860 | 415,015 | -0.32(-3.14%) |
Oct 16, 2008 | 9.830 | 10.24 | 9.310 | 10.18 | 335,566 | +0.42(+4.30%) |
Oct 15, 2008 | 9.870 | 10.46 | 9.760 | 9.760 | 399,956 | -0.27(-2.69%) |
Oct 14, 2008 | 10.74 | 11.10 | 9.970 | 10.03 | 311,452 | -0.45(-4.29%) |
Oct 13, 2008 | 10.67 | 10.67 | 9.810 | 10.48 | 515,361 | +0.26(+2.54%) |
Oct 10, 2008 | 10.00 | 10.60 | 9.570 | 10.22 | 511,468 | -0.22(-2.11%) |
Oct 09, 2008 | 10.39 | 11.14 | 10.39 | 10.44 | 468,406 | +0.02(+0.19%) |
Oct 08, 2008 | 10.42 | 11.16 | 10.36 | 10.42 | 466,455 | -0.14(-1.33%) |
Oct 07, 2008 | 11.50 | 11.64 | 10.51 | 10.56 | 412,717 | -1.18(-10.05%) |
Oct 06, 2008 | 12.21 | 12.24 | 11.39 | 11.74 | 466,552 | -0.64(-5.17%) |
Oct 03, 2008 | 12.90 | 13.25 | 12.35 | 12.38 | 347,800 | -0.32(-2.52%) |
Oct 02, 2008 | 14.40 | 14.40 | 12.68 | 12.70 | 465,721 | -1.82(-12.53%) |
Oct 01, 2008 | 14.66 | 14.82 | 14.35 | 14.52 | 259,920 | -0.29(-1.96%) |
Sep 30, 2008 | 14.47 | 15.10 | 14.44 | 14.81 | 304,443 | +0.17(+1.16%) |
Sep 29, 2008 | 15.32 | 15.47 | 14.00 | 14.64 | 299,100 | -1.01(-6.45%) |
Sep 26, 2008 | 14.37 | 15.71 | 14.31 | 15.65 | 385,087 | +1.11(+7.63%) |
Sep 25, 2008 | 14.41 | 14.92 | 14.41 | 14.54 | 166,780 | +0.06(+0.41%) |
Sep 24, 2008 | 14.81 | 14.88 | 14.44 | 14.48 | 177,199 | -0.28(-1.90%) |
Sep 23, 2008 | 15.09 | 15.36 | 14.60 | 14.76 | 207,475 | -0.24(-1.60%) |
Sep 22, 2008 | 16.04 | 16.04 | 14.98 | 15.00 | 196,060 | -1.09(-6.77%) |
Sep 19, 2008 | 16.13 | 16.73 | 15.93 | 16.09 | 671,330 | +0.34(+2.16%) |
Sep 18, 2008 | 15.28 | 16.12 | 14.82 | 15.75 | 410,736 | +0.75(+5.00%) |
Sep 17, 2008 | 15.90 | 16.09 | 14.99 | 15.00 | 302,274 | -0.95(-5.96%) |
Sep 16, 2008 | 15.01 | 15.97 | 14.98 | 15.95 | 320,449 | +0.66(+4.32%) |
Sep 15, 2008 | 15.51 | 15.73 | 15.12 | 15.29 | 200,921 | -0.40(-2.55%) |
Sep 12, 2008 | 15.76 | 15.84 | 15.40 | 15.69 | 238,952 | -0.23(-1.44%) |
Sep 11, 2008 | 15.53 | 15.95 | 15.38 | 15.92 | 290,551 | +0.20(+1.27%) |
Sep 10, 2008 | 15.53 | 15.98 | 15.52 | 15.72 | 249,037 | +0.44(+2.88%) |
Sep 09, 2008 | 15.88 | 16.07 | 15.24 | 15.28 | 190,991 | -0.55(-3.47%) |
Sep 08, 2008 | 15.98 | 16.18 | 15.55 | 15.83 | 192,261 | +0.12(+0.76%) |
Sep 05, 2008 | 15.83 | 15.93 | 15.45 | 15.71 | 262,977 | -0.13(-0.82%) |
Sep 04, 2008 | 16.60 | 16.75 | 15.84 | 15.84 | 340,746 | -0.86(-5.15%) |
Sep 03, 2008 | 16.91 | 17.22 | 16.44 | 16.70 | 413,262 | -0.22(-1.30%) |