Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.465 | 5.609 | 5.263 | 5.541 | 1,596,763 | +0.05(+0.92%) |
Nov 26, 2008 | 4.893 | 5.575 | 4.733 | 5.491 | 2,286,293 | +0.55(+11.07%) |
Nov 25, 2008 | 5.171 | 5.204 | 4.750 | 4.943 | 3,919,776 | -0.04(-0.84%) |
Nov 24, 2008 | 4.649 | 5.162 | 4.446 | 4.985 | 3,372,245 | +0.45(+9.83%) |
Nov 21, 2008 | 4.573 | 4.573 | 4.160 | 4.539 | 4,148,277 | +0.13(+2.86%) |
Nov 20, 2008 | 4.379 | 4.943 | 4.017 | 4.413 | 8,717,660 | -0.03(-0.57%) |
Nov 19, 2008 | 5.154 | 5.179 | 4.421 | 4.438 | 3,056,063 | -0.74(-14.31%) |
Nov 18, 2008 | 5.044 | 5.348 | 4.876 | 5.179 | 5,311,176 | +0.08(+1.49%) |
Nov 17, 2008 | 5.230 | 5.432 | 5.070 | 5.103 | 3,850,942 | -0.23(-4.27%) |
Nov 14, 2008 | 5.946 | 5.946 | 5.322 | 5.331 | 0 | -0.80(-13.05%) |
Nov 13, 2008 | 5.221 | 6.131 | 5.129 | 6.131 | 5,767,761 | +0.91(+17.42%) |
Nov 12, 2008 | 6.021 | 6.072 | 5.213 | 5.221 | 4,687,209 | -0.93(-15.07%) |
Nov 11, 2008 | 6.279 | 6.333 | 5.903 | 6.148 | 3,076,764 | -0.40(-6.17%) |
Nov 10, 2008 | 7.141 | 7.167 | 6.459 | 6.552 | 3,918,893 | -0.43(-6.15%) |
Nov 07, 2008 | 6.586 | 7.293 | 6.560 | 6.981 | 0 | +0.24(+3.50%) |
Nov 06, 2008 | 7.032 | 7.032 | 6.628 | 6.746 | 5,045,020 | -0.43(-5.99%) |
Nov 05, 2008 | 7.588 | 7.680 | 7.116 | 7.175 | 5,104,305 | -0.53(-6.89%) |
Nov 04, 2008 | 7.436 | 7.722 | 7.259 | 7.706 | 5,288,072 | +0.43(+5.90%) |
Nov 03, 2008 | 7.158 | 7.377 | 7.074 | 7.276 | 4,269,853 | +0.19(+2.73%) |
Oct 31, 2008 | 7.335 | 7.529 | 6.956 | 7.082 | 0 | -0.24(-3.22%) |
Oct 30, 2008 | 7.529 | 7.529 | 7.082 | 7.318 | 4,316,686 | +0.35(+4.95%) |
Oct 29, 2008 | 7.318 | 7.562 | 6.948 | 6.973 | 7,239,843 | -0.53(-7.07%) |
Oct 28, 2008 | 6.813 | 7.512 | 6.703 | 7.503 | 5,319,755 | +0.92(+13.94%) |
Oct 27, 2008 | 6.451 | 6.889 | 6.257 | 6.586 | 4,274,003 | +0.07(+1.03%) |
Oct 24, 2008 | 5.903 | 6.712 | 5.903 | 6.518 | 0 | -0.16(-2.40%) |
Oct 23, 2008 | 6.796 | 6.906 | 6.417 | 6.678 | 6,560,396 | -0.10(-1.49%) |
Oct 22, 2008 | 5.946 | 6.847 | 5.946 | 6.779 | 7,541,203 | +0.66(+10.73%) |
Oct 21, 2008 | 6.324 | 6.468 | 6.038 | 6.122 | 4,839,748 | -0.36(-5.58%) |
Oct 20, 2008 | 6.316 | 6.577 | 6.249 | 6.484 | 4,267,503 | +0.26(+4.19%) |
Oct 17, 2008 | 6.148 | 6.333 | 5.903 | 6.223 | 0 | -0.03(-0.40%) |
Oct 16, 2008 | 5.895 | 6.375 | 5.625 | 6.249 | 5,137,887 | +0.32(+5.40%) |
Oct 15, 2008 | 6.358 | 6.421 | 5.895 | 5.929 | 5,696,336 | -0.45(-7.00%) |
Oct 14, 2008 | 6.931 | 6.939 | 6.148 | 6.375 | 5,417,331 | -0.16(-2.45%) |
Oct 13, 2008 | 5.811 | 6.737 | 5.735 | 6.535 | 5,855,386 | +1.19(+22.20%) |
Oct 10, 2008 | 5.465 | 5.920 | 5.078 | 5.348 | 0 | -0.43(-7.43%) |
Oct 09, 2008 | 6.602 | 6.636 | 5.777 | 5.777 | 7,924,607 | -0.56(-8.90%) |
Oct 08, 2008 | 6.097 | 6.906 | 6.097 | 6.341 | 6,233,464 | -0.17(-2.59%) |
Oct 07, 2008 | 7.158 | 7.285 | 6.484 | 6.510 | 6,784,242 | -0.46(-6.64%) |
Oct 06, 2008 | 7.411 | 7.461 | 6.712 | 6.973 | 7,190,943 | -0.29(-3.94%) |
Oct 03, 2008 | 7.428 | 7.781 | 7.242 | 7.259 | 0 | +0.08(+1.17%) |
Oct 02, 2008 | 7.722 | 7.773 | 7.124 | 7.175 | 5,480,326 | -0.55(-7.09%) |
Oct 01, 2008 | 8.152 | 8.219 | 7.546 | 7.722 | 8,500,742 | -0.31(-3.88%) |
Sep 30, 2008 | 7.823 | 8.042 | 7.605 | 8.034 | 7,870,886 | +0.35(+4.61%) |
Sep 29, 2008 | 9.087 | 9.087 | 7.444 | 7.680 | 8,462,016 | -1.57(-17.02%) |
Sep 26, 2008 | 9.373 | 9.432 | 9.028 | 9.255 | 0 | +0.25(+2.81%) |
Sep 25, 2008 | 9.002 | 9.196 | 8.463 | 9.002 | 9,948,929 | -0.10(-1.11%) |
Sep 24, 2008 | 9.061 | 9.171 | 8.927 | 9.104 | 7,784,180 | +0.06(+0.65%) |
Sep 23, 2008 | 9.179 | 9.482 | 8.893 | 9.045 | 3,993,284 | -0.12(-1.29%) |
Sep 22, 2008 | 9.533 | 9.541 | 9.146 | 9.162 | 2,819,708 | -0.30(-3.20%) |
Sep 19, 2008 | 10.22 | 10.74 | 9.306 | 9.466 | 0 | +0.04(+0.45%) |
Sep 18, 2008 | 9.642 | 9.727 | 8.750 | 9.424 | 6,689,622 | +0.05(+0.54%) |
Sep 17, 2008 | 10.07 | 10.10 | 9.373 | 9.373 | 6,066,573 | -0.88(-8.62%) |
Sep 16, 2008 | 10.13 | 10.32 | 9.811 | 10.26 | 5,211,942 | -0.08(-0.73%) |
Sep 15, 2008 | 10.24 | 10.97 | 10.24 | 10.33 | 4,799,992 | -0.39(-3.61%) |
Sep 12, 2008 | 10.61 | 10.90 | 10.45 | 10.72 | 0 | +0.03(+0.24%) |
Sep 11, 2008 | 10.66 | 10.86 | 10.41 | 10.70 | 5,864,793 | -0.09(-0.86%) |
Sep 10, 2008 | 10.60 | 10.90 | 10.43 | 10.79 | 5,686,148 | +0.32(+3.06%) |
Sep 09, 2008 | 11.21 | 11.39 | 10.47 | 10.47 | 7,682,042 | -1.00(-8.74%) |
Sep 08, 2008 | 11.50 | 11.76 | 11.21 | 11.47 | 6,777,749 | +0.26(+2.33%) |
Sep 05, 2008 | 11.57 | 11.59 | 10.90 | 11.21 | 0 | -0.64(-5.40%) |
Sep 04, 2008 | 13.00 | 13.00 | 11.71 | 11.85 | 12,663,056 | -1.28(-9.75%) |
Sep 03, 2008 | 13.59 | 13.60 | 13.05 | 13.13 | 5,560,491 | -0.47(-3.47%) |