Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.332 | 5.630 | 5.164 | 5.513 | 243,714 | +0.15(+2.77%) |
Nov 26, 2008 | 4.924 | 5.390 | 4.782 | 5.364 | 575,353 | +0.43(+8.65%) |
Nov 25, 2008 | 4.918 | 4.937 | 4.284 | 4.937 | 668,280 | +0.04(+0.79%) |
Nov 24, 2008 | 4.148 | 4.963 | 3.857 | 4.899 | 622,264 | +0.88(+21.90%) |
Nov 21, 2008 | 3.740 | 4.103 | 3.300 | 4.019 | 785,349 | +0.35(+9.52%) |
Nov 20, 2008 | 4.200 | 4.297 | 3.669 | 3.669 | 556,120 | -0.54(-12.90%) |
Nov 19, 2008 | 4.821 | 4.950 | 4.213 | 4.213 | 418,168 | -0.61(-12.73%) |
Nov 18, 2008 | 4.814 | 4.918 | 4.543 | 4.827 | 788,109 | +0.05(+1.08%) |
Nov 17, 2008 | 4.853 | 5.222 | 4.730 | 4.776 | 433,555 | -0.08(-1.73%) |
Nov 14, 2008 | 5.468 | 5.481 | 4.840 | 4.860 | 0 | -0.67(-12.06%) |
Nov 13, 2008 | 4.692 | 5.526 | 4.471 | 5.526 | 658,672 | +0.87(+18.61%) |
Nov 12, 2008 | 5.047 | 5.170 | 4.659 | 4.659 | 795,217 | -0.43(-8.51%) |
Nov 11, 2008 | 4.860 | 5.261 | 4.730 | 5.093 | 663,942 | -0.05(-0.88%) |
Nov 10, 2008 | 5.610 | 5.610 | 5.086 | 5.138 | 318,392 | -0.30(-5.48%) |
Nov 07, 2008 | 5.358 | 5.630 | 5.274 | 5.436 | 0 | +0.20(+3.83%) |
Nov 06, 2008 | 5.287 | 5.539 | 5.119 | 5.235 | 702,001 | -0.14(-2.53%) |
Nov 05, 2008 | 5.423 | 5.746 | 5.306 | 5.371 | 630,904 | -0.17(-3.04%) |
Nov 04, 2008 | 5.235 | 5.552 | 5.183 | 5.539 | 558,764 | +0.34(+6.60%) |
Nov 03, 2008 | 5.041 | 5.371 | 5.022 | 5.196 | 425,934 | +0.05(+0.88%) |
Oct 31, 2008 | 4.860 | 5.190 | 4.569 | 5.151 | 0 | +0.36(+7.42%) |
Oct 30, 2008 | 4.103 | 5.015 | 4.103 | 4.795 | 582,116 | +0.71(+17.43%) |
Oct 29, 2008 | 3.986 | 4.316 | 3.941 | 4.083 | 562,188 | +0.09(+2.27%) |
Oct 28, 2008 | 3.404 | 3.993 | 3.307 | 3.993 | 570,764 | +0.59(+17.30%) |
Oct 27, 2008 | 3.747 | 4.006 | 3.404 | 3.404 | 519,532 | -0.55(-13.91%) |
Oct 24, 2008 | 4.031 | 4.141 | 3.701 | 3.954 | 362,806 | -0.21(-4.98%) |
Oct 23, 2008 | 4.129 | 4.226 | 3.896 | 4.161 | 622,757 | +0.10(+2.55%) |
Oct 22, 2008 | 4.290 | 4.316 | 4.057 | 4.057 | 1,045,316 | -0.40(-9.00%) |
Oct 21, 2008 | 4.575 | 4.627 | 4.407 | 4.459 | 723,110 | -0.25(-5.36%) |
Oct 20, 2008 | 4.484 | 4.711 | 4.374 | 4.711 | 392,361 | +0.26(+5.81%) |
Oct 17, 2008 | 4.064 | 4.562 | 3.915 | 4.452 | 0 | +0.25(+5.85%) |
Oct 16, 2008 | 4.426 | 4.484 | 3.921 | 4.206 | 1,042,327 | -0.22(-4.97%) |
Oct 15, 2008 | 4.465 | 4.756 | 4.323 | 4.426 | 979,642 | -0.08(-1.72%) |
Oct 14, 2008 | 5.080 | 5.242 | 4.206 | 4.504 | 813,984 | -0.31(-6.45%) |
Oct 13, 2008 | 4.019 | 4.814 | 3.637 | 4.814 | 1,309,043 | +1.03(+27.18%) |
Oct 10, 2008 | 3.468 | 4.135 | 3.242 | 3.786 | 0 | -0.23(-5.80%) |
Oct 09, 2008 | 6.581 | 6.581 | 2.588 | 4.019 | 4,026,705 | -2.70(-40.23%) |
Oct 08, 2008 | 7.442 | 7.830 | 6.723 | 6.723 | 446,759 | -1.02(-13.13%) |
Oct 07, 2008 | 8.361 | 8.833 | 7.739 | 7.739 | 452,565 | -0.49(-5.97%) |
Oct 06, 2008 | 8.251 | 8.542 | 7.552 | 8.231 | 450,996 | -0.15(-1.78%) |
Oct 03, 2008 | 8.412 | 9.059 | 8.205 | 8.380 | 0 | -0.02(-0.23%) |
Oct 02, 2008 | 8.419 | 8.891 | 8.212 | 8.399 | 387,815 | -0.08(-0.99%) |
Oct 01, 2008 | 8.218 | 8.581 | 8.089 | 8.484 | 353,298 | +0.16(+1.86%) |
Sep 30, 2008 | 8.192 | 8.412 | 7.765 | 8.328 | 501,971 | +0.60(+7.70%) |
Sep 29, 2008 | 8.412 | 8.619 | 7.733 | 7.733 | 281,255 | -0.87(-10.15%) |
Sep 26, 2008 | 8.238 | 8.723 | 8.173 | 8.606 | 0 | +0.02(+0.23%) |
Sep 25, 2008 | 8.509 | 8.820 | 8.509 | 8.587 | 324,667 | +0.21(+2.55%) |
Sep 24, 2008 | 8.671 | 8.969 | 8.374 | 8.374 | 274,124 | -0.32(-3.65%) |
Sep 23, 2008 | 9.059 | 9.118 | 8.684 | 8.691 | 221,777 | -0.09(-1.03%) |
Sep 22, 2008 | 9.157 | 11.00 | 8.723 | 8.781 | 371,344 | -0.52(-5.57%) |
Sep 19, 2008 | 9.059 | 10.91 | 9.047 | 9.299 | 0 | +0.53(+6.05%) |
Sep 18, 2008 | 9.034 | 9.202 | 7.888 | 8.768 | 1,142,512 | -0.17(-1.88%) |
Sep 17, 2008 | 9.461 | 9.907 | 8.937 | 8.937 | 578,722 | -0.65(-6.82%) |
Sep 16, 2008 | 9.267 | 9.590 | 9.105 | 9.590 | 695,003 | +0.19(+2.00%) |
Sep 15, 2008 | 9.642 | 10.06 | 9.402 | 9.402 | 621,304 | -0.54(-5.47%) |
Sep 12, 2008 | 9.959 | 10.08 | 9.881 | 9.946 | 0 | -0.10(-0.97%) |
Sep 11, 2008 | 9.888 | 10.08 | 9.817 | 10.04 | 468,933 | +0.04(+0.39%) |
Sep 10, 2008 | 9.991 | 10.06 | 9.778 | 10.00 | 396,353 | +0.12(+1.24%) |
Sep 09, 2008 | 9.991 | 10.34 | 9.881 | 9.881 | 419,905 | -0.28(-2.74%) |
Sep 08, 2008 | 10.10 | 10.16 | 9.946 | 10.16 | 488,289 | +0.35(+3.56%) |
Sep 05, 2008 | 9.823 | 9.875 | 9.642 | 9.810 | 0 | -0.07(-0.72%) |
Sep 04, 2008 | 10.01 | 10.03 | 9.868 | 9.881 | 315,757 | -0.16(-1.61%) |
Sep 03, 2008 | 9.752 | 10.04 | 9.668 | 10.04 | 866,603 | +0.28(+2.92%) |