Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.950 | 4.980 | 4.660 | 4.820 | 440,281 | -0.18(-3.60%) |
Nov 26, 2008 | 4.260 | 5.130 | 4.250 | 5.000 | 1,379,947 | +0.77(+18.20%) |
Nov 25, 2008 | 3.860 | 4.230 | 3.590 | 4.230 | 2,005,691 | +0.53(+14.32%) |
Nov 24, 2008 | 3.720 | 3.920 | 3.470 | 3.700 | 1,418,647 | +0.20(+5.71%) |
Nov 21, 2008 | 3.350 | 3.550 | 3.120 | 3.500 | 1,263,411 | +0.22(+6.71%) |
Nov 20, 2008 | 4.070 | 4.130 | 3.220 | 3.280 | 1,590,157 | -1.00(-23.36%) |
Nov 19, 2008 | 4.700 | 4.770 | 4.280 | 4.280 | 516,000 | -0.48(-10.08%) |
Nov 18, 2008 | 4.370 | 5.060 | 4.370 | 4.760 | 980,934 | +0.40(+9.17%) |
Nov 17, 2008 | 4.560 | 4.590 | 4.220 | 4.360 | 629,635 | -0.25(-5.42%) |
Nov 14, 2008 | 4.770 | 4.960 | 4.544 | 4.610 | 0 | -0.37(-7.43%) |
Nov 13, 2008 | 4.700 | 4.980 | 4.000 | 4.980 | 1,099,844 | +0.33(+7.10%) |
Nov 12, 2008 | 5.010 | 5.010 | 4.620 | 4.650 | 634,534 | -0.37(-7.37%) |
Nov 11, 2008 | 4.800 | 5.430 | 4.650 | 5.020 | 973,569 | +0.16(+3.29%) |
Nov 10, 2008 | 5.960 | 5.960 | 4.850 | 4.860 | 917,111 | -0.81(-14.29%) |
Nov 07, 2008 | 5.580 | 5.860 | 5.330 | 5.670 | 0 | +0.15(+2.72%) |
Nov 06, 2008 | 6.490 | 6.590 | 5.520 | 5.520 | 1,018,299 | -1.04(-15.85%) |
Nov 05, 2008 | 6.760 | 7.000 | 6.530 | 6.560 | 516,524 | -0.33(-4.79%) |
Nov 04, 2008 | 6.860 | 7.248 | 6.770 | 6.890 | 829,617 | +0.30(+4.55%) |
Nov 03, 2008 | 6.900 | 7.050 | 6.590 | 6.590 | 560,842 | -0.37(-5.32%) |
Oct 31, 2008 | 6.440 | 7.099 | 6.170 | 6.960 | 0 | +0.41(+6.26%) |
Oct 30, 2008 | 6.870 | 6.920 | 6.100 | 6.550 | 1,109,331 | +0.05(+0.77%) |
Oct 29, 2008 | 6.320 | 6.740 | 6.310 | 6.500 | 1,258,207 | +0.23(+3.67%) |
Oct 28, 2008 | 6.780 | 6.870 | 5.690 | 6.270 | 802,257 | -0.02(-0.32%) |
Oct 27, 2008 | 6.350 | 6.610 | 6.180 | 6.290 | 1,206,130 | -0.12(-1.87%) |
Oct 24, 2008 | 5.990 | 6.670 | 5.930 | 6.410 | 845,808 | -0.30(-4.47%) |
Oct 23, 2008 | 6.730 | 7.120 | 6.300 | 6.710 | 1,137,004 | +0.04(+0.60%) |
Oct 22, 2008 | 8.020 | 8.110 | 6.610 | 6.670 | 927,641 | -1.62(-19.54%) |
Oct 21, 2008 | 8.070 | 8.740 | 7.970 | 8.290 | 657,385 | -0.08(-0.96%) |
Oct 20, 2008 | 7.790 | 8.370 | 7.500 | 8.370 | 688,160 | +0.72(+9.41%) |
Oct 17, 2008 | 7.490 | 8.140 | 6.760 | 7.650 | 0 | +0.21(+2.82%) |
Oct 16, 2008 | 7.070 | 7.670 | 6.510 | 7.440 | 1,058,839 | +0.25(+3.48%) |
Oct 15, 2008 | 9.080 | 9.080 | 6.970 | 7.190 | 1,240,549 | -1.99(-21.68%) |
Oct 14, 2008 | 9.110 | 9.460 | 8.720 | 9.180 | 1,662,982 | +0.60(+6.99%) |
Oct 13, 2008 | 7.230 | 8.580 | 7.020 | 8.580 | 1,992,830 | +1.96(+29.61%) |
Oct 10, 2008 | 7.680 | 8.110 | 6.370 | 6.620 | 0 | -1.14(-14.69%) |
Oct 09, 2008 | 9.350 | 9.620 | 7.690 | 7.760 | 1,101,041 | -1.45(-15.74%) |
Oct 08, 2008 | 9.030 | 9.830 | 8.770 | 9.210 | 1,229,045 | -0.15(-1.60%) |
Oct 07, 2008 | 10.59 | 11.06 | 9.150 | 9.360 | 964,235 | -1.11(-10.60%) |
Oct 06, 2008 | 11.66 | 11.66 | 9.520 | 10.47 | 1,164,637 | -1.35(-11.42%) |
Oct 03, 2008 | 12.04 | 12.80 | 11.60 | 11.82 | 0 | -0.08(-0.67%) |
Oct 02, 2008 | 13.50 | 13.56 | 11.88 | 11.90 | 876,673 | -1.67(-12.31%) |
Oct 01, 2008 | 13.50 | 13.77 | 13.10 | 13.57 | 985,147 | -0.28(-2.02%) |
Sep 30, 2008 | 13.06 | 13.89 | 13.06 | 13.85 | 650,065 | +0.99(+7.70%) |
Sep 29, 2008 | 14.38 | 14.38 | 12.57 | 12.86 | 1,251,918 | -1.59(-11.00%) |
Sep 26, 2008 | 14.40 | 14.56 | 14.00 | 14.45 | 0 | -0.22(-1.50%) |
Sep 25, 2008 | 14.70 | 14.87 | 14.39 | 14.67 | 318,272 | +0.17(+1.17%) |
Sep 24, 2008 | 14.65 | 14.84 | 14.45 | 14.50 | 632,998 | -0.06(-0.41%) |
Sep 23, 2008 | 15.35 | 15.69 | 14.50 | 14.56 | 840,971 | -0.83(-5.39%) |
Sep 22, 2008 | 15.51 | 16.31 | 15.29 | 15.39 | 1,234,676 | -0.27(-1.72%) |
Sep 19, 2008 | 14.12 | 15.77 | 14.12 | 15.66 | 0 | +0.96(+6.53%) |
Sep 18, 2008 | 15.50 | 16.17 | 13.50 | 14.70 | 3,302,993 | -2.12(-12.60%) |
Sep 17, 2008 | 16.70 | 17.50 | 15.96 | 16.82 | 1,345,088 | +0.33(+2.00%) |
Sep 16, 2008 | 15.13 | 16.49 | 14.65 | 16.49 | 1,811,446 | +0.75(+4.76%) |
Sep 15, 2008 | 17.06 | 17.23 | 15.58 | 15.74 | 816,454 | -1.79(-10.21%) |
Sep 12, 2008 | 16.83 | 17.63 | 16.83 | 17.53 | 0 | +0.64(+3.79%) |
Sep 11, 2008 | 16.73 | 17.09 | 16.24 | 16.89 | 633,090 | +0.10(+0.60%) |
Sep 10, 2008 | 16.99 | 17.64 | 16.41 | 16.79 | 1,174,462 | +0.01(+0.06%) |
Sep 09, 2008 | 17.93 | 17.95 | 16.58 | 16.78 | 1,157,682 | -1.25(-6.93%) |
Sep 08, 2008 | 19.21 | 19.49 | 17.85 | 18.03 | 577,827 | -0.73(-3.89%) |
Sep 05, 2008 | 18.97 | 19.24 | 18.19 | 18.76 | 0 | -0.32(-1.68%) |
Sep 04, 2008 | 19.45 | 19.56 | 18.53 | 19.08 | 871,788 | -0.68(-3.44%) |
Sep 03, 2008 | 20.04 | 20.38 | 18.98 | 19.76 | 1,674,285 | -0.28(-1.40%) |