Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.602 | 6.003 | 5.602 | 5.969 | 899,389 | +0.37(+6.54%) |
Nov 26, 2008 | 4.349 | 5.611 | 4.221 | 5.602 | 2,837,734 | +1.27(+29.33%) |
Nov 25, 2008 | 4.025 | 4.468 | 3.965 | 4.332 | 2,628,910 | +0.37(+9.25%) |
Nov 24, 2008 | 3.735 | 4.110 | 3.709 | 3.965 | 2,423,284 | +0.35(+9.67%) |
Nov 21, 2008 | 3.539 | 3.786 | 3.286 | 3.615 | 2,374,308 | +0.27(+8.16%) |
Nov 20, 2008 | 4.144 | 4.263 | 3.334 | 3.342 | 2,529,555 | -0.85(-20.33%) |
Nov 19, 2008 | 4.724 | 4.749 | 3.990 | 4.195 | 2,624,381 | -0.43(-9.39%) |
Nov 18, 2008 | 4.775 | 4.775 | 4.263 | 4.630 | 2,516,352 | -0.11(-2.34%) |
Nov 17, 2008 | 4.886 | 4.954 | 4.570 | 4.741 | 2,229,704 | -0.18(-3.64%) |
Nov 14, 2008 | 5.159 | 5.286 | 4.741 | 4.920 | 0 | -0.20(-3.83%) |
Nov 13, 2008 | 4.570 | 5.116 | 4.442 | 5.116 | 2,632,909 | +0.58(+12.78%) |
Nov 12, 2008 | 4.980 | 4.980 | 4.476 | 4.536 | 1,837,169 | -0.53(-10.44%) |
Nov 11, 2008 | 5.312 | 5.312 | 4.911 | 5.065 | 1,258,620 | -0.21(-4.04%) |
Nov 10, 2008 | 5.977 | 6.114 | 5.227 | 5.278 | 1,201,596 | -0.49(-8.43%) |
Nov 07, 2008 | 5.866 | 6.030 | 5.551 | 5.764 | 1,298,362 | -0.11(-1.89%) |
Nov 06, 2008 | 6.634 | 6.736 | 5.747 | 5.875 | 1,680,143 | -0.82(-12.23%) |
Nov 05, 2008 | 6.838 | 7.017 | 6.693 | 6.693 | 1,373,341 | -0.22(-3.21%) |
Nov 04, 2008 | 7.299 | 7.358 | 6.480 | 6.915 | 2,114,986 | -0.07(-0.98%) |
Nov 03, 2008 | 7.759 | 7.759 | 6.651 | 6.983 | 4,888,268 | +0.45(+6.92%) |
Oct 31, 2008 | 6.310 | 6.872 | 6.114 | 6.531 | 2,811,250 | +0.30(+4.79%) |
Oct 30, 2008 | 6.310 | 6.523 | 5.986 | 6.233 | 2,163,659 | -0.07(-1.08%) |
Oct 29, 2008 | 5.747 | 6.540 | 5.636 | 6.301 | 2,368,049 | +0.72(+12.82%) |
Oct 28, 2008 | 5.090 | 5.593 | 4.835 | 5.585 | 1,886,849 | +0.66(+13.32%) |
Oct 27, 2008 | 5.005 | 5.244 | 4.877 | 4.928 | 1,659,844 | -0.08(-1.53%) |
Oct 24, 2008 | 5.167 | 5.269 | 4.835 | 5.005 | 1,763,014 | -0.37(-6.83%) |
Oct 23, 2008 | 5.960 | 6.250 | 5.082 | 5.372 | 2,677,375 | -0.53(-8.96%) |
Oct 22, 2008 | 6.139 | 6.224 | 5.704 | 5.900 | 1,687,338 | -0.28(-4.55%) |
Oct 21, 2008 | 6.378 | 6.634 | 6.148 | 6.182 | 2,004,623 | -0.20(-3.20%) |
Oct 20, 2008 | 6.591 | 6.617 | 6.293 | 6.386 | 1,577,747 | +0.01(+0.13%) |
Oct 17, 2008 | 6.284 | 6.642 | 6.028 | 6.378 | 2,142,428 | -0.11(-1.71%) |
Oct 16, 2008 | 6.651 | 7.086 | 6.182 | 6.489 | 3,438,518 | -0.14(-2.06%) |
Oct 15, 2008 | 6.506 | 6.847 | 6.327 | 6.625 | 3,528,202 | +0.09(+1.44%) |
Oct 14, 2008 | 8.066 | 8.066 | 6.480 | 6.531 | 3,062,373 | -0.77(-10.51%) |
Oct 13, 2008 | 8.058 | 8.237 | 7.017 | 7.299 | 2,936,678 | +0.52(+7.67%) |
Oct 10, 2008 | 6.907 | 7.086 | 5.585 | 6.779 | 5,400,704 | -0.30(-4.22%) |
Oct 09, 2008 | 8.262 | 8.603 | 6.907 | 7.077 | 2,116,962 | -1.16(-14.08%) |
Oct 08, 2008 | 7.776 | 8.501 | 7.674 | 8.237 | 1,817,588 | +0.30(+3.76%) |
Oct 07, 2008 | 8.527 | 8.953 | 7.930 | 7.938 | 2,823,784 | -0.38(-4.51%) |
Oct 06, 2008 | 8.740 | 8.834 | 7.785 | 8.313 | 3,038,939 | -0.67(-7.41%) |
Oct 03, 2008 | 9.874 | 10.02 | 8.936 | 8.979 | 0 | -0.87(-8.83%) |
Oct 02, 2008 | 10.29 | 10.96 | 9.482 | 9.848 | 3,257,111 | -0.66(-6.25%) |
Oct 01, 2008 | 10.90 | 11.16 | 10.36 | 10.50 | 3,696,009 | -0.72(-6.38%) |
Sep 30, 2008 | 10.12 | 11.34 | 9.942 | 11.22 | 4,080,880 | +1.10(+10.87%) |
Sep 29, 2008 | 9.209 | 10.59 | 8.654 | 10.12 | 4,909,880 | +0.74(+7.91%) |
Sep 26, 2008 | 7.998 | 9.891 | 7.717 | 9.379 | 0 | +1.23(+15.06%) |
Sep 25, 2008 | 7.955 | 8.211 | 7.717 | 8.151 | 3,679,383 | +0.40(+5.17%) |
Sep 24, 2008 | 8.697 | 8.919 | 7.742 | 7.751 | 3,130,070 | -0.94(-10.79%) |
Sep 23, 2008 | 9.311 | 9.345 | 7.717 | 8.689 | 6,290,569 | -0.61(-6.60%) |
Sep 22, 2008 | 9.806 | 9.951 | 9.183 | 9.303 | 1,898,074 | -0.44(-4.55%) |
Sep 19, 2008 | 10.68 | 11.51 | 9.379 | 9.746 | 0 | +0.57(+6.23%) |
Sep 18, 2008 | 9.814 | 10.23 | 8.510 | 9.175 | 5,911,116 | -0.84(-8.35%) |
Sep 17, 2008 | 10.19 | 10.46 | 9.720 | 10.01 | 2,689,005 | -0.26(-2.49%) |
Sep 16, 2008 | 10.45 | 10.58 | 10.10 | 10.27 | 2,877,371 | -0.23(-2.19%) |
Sep 15, 2008 | 11.16 | 11.30 | 10.45 | 10.50 | 2,936,674 | -0.95(-8.27%) |
Sep 12, 2008 | 11.42 | 11.68 | 11.17 | 11.44 | 1,910,545 | -0.03(-0.22%) |
Sep 11, 2008 | 11.36 | 11.72 | 11.14 | 11.47 | 1,878,288 | -0.01(-0.07%) |
Sep 10, 2008 | 11.78 | 11.98 | 11.22 | 11.48 | 1,346,538 | -0.27(-2.32%) |
Sep 09, 2008 | 12.58 | 12.79 | 11.72 | 11.75 | 2,248,395 | -0.84(-6.64%) |
Sep 08, 2008 | 12.47 | 12.79 | 12.06 | 12.59 | 2,002,865 | +0.38(+3.07%) |
Sep 05, 2008 | 12.33 | 12.42 | 11.99 | 12.21 | 0 | -0.23(-1.85%) |
Sep 04, 2008 | 13.13 | 13.13 | 12.33 | 12.44 | 1,751,123 | -1.04(-7.72%) |
Sep 03, 2008 | 13.70 | 13.98 | 13.39 | 13.48 | 1,753,048 | -0.26(-1.92%) |