Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.855 | 4.020 | 3.855 | 3.970 | 78,730 | +0.05(+1.15%) |
Nov 26, 2008 | 3.245 | 3.925 | 3.135 | 3.925 | 387,440 | +0.60(+18.22%) |
Nov 25, 2008 | 3.450 | 3.550 | 3.160 | 3.320 | 514,522 | -0.11(-3.21%) |
Nov 24, 2008 | 3.785 | 3.860 | 3.345 | 3.430 | 755,540 | -0.29(-7.92%) |
Nov 21, 2008 | 3.540 | 3.755 | 3.240 | 3.725 | 419,698 | +0.26(+7.50%) |
Nov 20, 2008 | 3.940 | 4.115 | 3.430 | 3.465 | 428,832 | -0.51(-12.72%) |
Nov 19, 2008 | 4.155 | 4.330 | 3.965 | 3.970 | 290,660 | -0.20(-4.80%) |
Nov 18, 2008 | 4.475 | 4.560 | 4.055 | 4.170 | 397,330 | -0.28(-6.29%) |
Nov 17, 2008 | 4.535 | 4.835 | 4.440 | 4.450 | 330,516 | -0.11(-2.41%) |
Nov 14, 2008 | 4.850 | 4.990 | 4.550 | 4.560 | 259,388 | -0.34(-6.94%) |
Nov 13, 2008 | 5.115 | 5.345 | 4.545 | 4.900 | 542,242 | -0.17(-3.45%) |
Nov 12, 2008 | 5.545 | 5.635 | 5.065 | 5.075 | 294,626 | -0.56(-9.94%) |
Nov 11, 2008 | 5.715 | 5.835 | 5.575 | 5.635 | 140,204 | -0.14(-2.42%) |
Nov 10, 2008 | 6.355 | 6.480 | 5.720 | 5.775 | 154,138 | -0.43(-6.93%) |
Nov 07, 2008 | 6.250 | 6.405 | 6.060 | 6.205 | 168,440 | +0.03(+0.40%) |
Nov 06, 2008 | 6.500 | 6.553 | 6.180 | 6.180 | 105,440 | -0.37(-5.58%) |
Nov 05, 2008 | 6.805 | 6.980 | 6.535 | 6.545 | 141,538 | -0.36(-5.21%) |
Nov 04, 2008 | 6.750 | 6.995 | 6.490 | 6.905 | 314,930 | +0.21(+3.14%) |
Nov 03, 2008 | 7.100 | 7.140 | 6.650 | 6.695 | 243,194 | -0.21(-3.04%) |
Oct 31, 2008 | 6.340 | 6.935 | 6.340 | 6.905 | 294,102 | +0.53(+8.23%) |
Oct 30, 2008 | 6.500 | 6.625 | 6.165 | 6.380 | 163,096 | +0.07(+1.11%) |
Oct 29, 2008 | 6.105 | 6.580 | 5.950 | 6.310 | 278,258 | +0.26(+4.38%) |
Oct 28, 2008 | 6.000 | 6.090 | 5.680 | 6.045 | 439,438 | +0.17(+2.98%) |
Oct 27, 2008 | 6.410 | 6.675 | 5.870 | 5.870 | 232,406 | -0.60(-9.34%) |
Oct 24, 2008 | 6.750 | 7.135 | 6.305 | 6.475 | 347,126 | -0.75(-10.32%) |
Oct 23, 2008 | 8.020 | 8.020 | 6.900 | 7.220 | 487,564 | -0.71(-9.01%) |
Oct 22, 2008 | 8.120 | 8.375 | 7.785 | 7.935 | 325,746 | -0.38(-4.51%) |
Oct 21, 2008 | 7.810 | 8.375 | 7.810 | 8.310 | 282,952 | +0.36(+4.46%) |
Oct 20, 2008 | 7.810 | 7.980 | 7.515 | 7.955 | 279,518 | +0.22(+2.91%) |
Oct 17, 2008 | 7.440 | 8.075 | 7.330 | 7.730 | 268,378 | +0.00(+0.00%) |
Oct 16, 2008 | 6.925 | 7.790 | 6.925 | 7.730 | 335,634 | +0.86(+12.44%) |
Oct 15, 2008 | 7.135 | 7.265 | 6.875 | 6.875 | 163,406 | -0.41(-5.56%) |
Oct 14, 2008 | 7.955 | 7.955 | 7.125 | 7.280 | 253,104 | -0.46(-5.94%) |
Oct 13, 2008 | 7.780 | 7.780 | 7.205 | 7.740 | 264,436 | +0.28(+3.68%) |
Oct 10, 2008 | 6.345 | 7.565 | 6.340 | 7.465 | 354,120 | +0.62(+9.06%) |
Oct 09, 2008 | 7.485 | 7.485 | 6.845 | 6.845 | 288,488 | -0.50(-6.87%) |
Oct 08, 2008 | 7.325 | 7.775 | 7.030 | 7.350 | 465,508 | -0.22(-2.84%) |
Oct 07, 2008 | 7.695 | 8.100 | 7.550 | 7.565 | 379,984 | -0.03(-0.46%) |
Oct 06, 2008 | 7.665 | 7.775 | 7.320 | 7.600 | 515,876 | -0.19(-2.44%) |
Oct 03, 2008 | 8.445 | 8.475 | 7.755 | 7.790 | 260,962 | -0.55(-6.59%) |
Oct 02, 2008 | 8.630 | 8.885 | 8.315 | 8.340 | 341,950 | -0.33(-3.81%) |
Oct 01, 2008 | 9.260 | 9.500 | 8.615 | 8.670 | 256,524 | -0.69(-7.32%) |
Sep 30, 2008 | 9.315 | 9.420 | 8.795 | 9.355 | 252,972 | +0.03(+0.32%) |
Sep 29, 2008 | 9.500 | 9.615 | 9.095 | 9.325 | 244,860 | -0.11(-1.11%) |
Sep 26, 2008 | 9.500 | 9.500 | 9.193 | 9.430 | 241,814 | -0.29(-2.98%) |
Sep 25, 2008 | 9.135 | 9.840 | 9.125 | 9.720 | 288,022 | +0.57(+6.17%) |
Sep 24, 2008 | 9.420 | 9.555 | 9.145 | 9.155 | 165,352 | -0.23(-2.45%) |
Sep 23, 2008 | 9.745 | 9.770 | 9.370 | 9.385 | 225,538 | -0.26(-2.70%) |
Sep 22, 2008 | 9.900 | 9.900 | 9.450 | 9.645 | 262,300 | -0.30(-3.07%) |
Sep 19, 2008 | 9.850 | 11.50 | 9.850 | 9.950 | 814,864 | +0.31(+3.27%) |
Sep 18, 2008 | 9.750 | 9.750 | 9.350 | 9.635 | 812,708 | +0.07(+0.73%) |
Sep 17, 2008 | 9.420 | 9.715 | 9.415 | 9.565 | 540,156 | +0.04(+0.47%) |
Sep 16, 2008 | 9.640 | 9.865 | 9.300 | 9.520 | 832,338 | +0.01(+0.11%) |
Sep 15, 2008 | 9.460 | 9.640 | 9.220 | 9.510 | 456,836 | -0.02(-0.21%) |
Sep 12, 2008 | 9.880 | 9.880 | 9.345 | 9.530 | 417,186 | -0.40(-4.03%) |
Sep 11, 2008 | 9.885 | 10.00 | 9.634 | 9.930 | 648,810 | -0.12(-1.19%) |
Sep 10, 2008 | 9.005 | 10.15 | 9.000 | 10.05 | 925,238 | +1.05(+11.67%) |
Sep 09, 2008 | 9.215 | 9.335 | 9.000 | 9.000 | 1,080,748 | -0.04(-0.44%) |
Sep 08, 2008 | 9.350 | 9.350 | 8.745 | 9.040 | 290,432 | +0.10(+1.12%) |
Sep 05, 2008 | 8.935 | 9.055 | 8.655 | 8.940 | 224,236 | -0.07(-0.72%) |
Sep 04, 2008 | 9.420 | 9.530 | 8.730 | 9.005 | 467,844 | -0.47(-5.01%) |
Sep 03, 2008 | 9.330 | 9.748 | 9.295 | 9.480 | 280,404 | +0.23(+2.49%) |