Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.282 | 4.543 | 4.282 | 4.543 | 307,707 | +0.27(+6.33%) |
Nov 26, 2008 | 3.924 | 4.369 | 3.799 | 4.272 | 1,059,657 | +0.33(+8.33%) |
Nov 25, 2008 | 4.263 | 4.350 | 3.654 | 3.944 | 813,122 | -0.30(-7.06%) |
Nov 24, 2008 | 3.422 | 4.253 | 3.306 | 4.243 | 917,727 | +0.90(+26.88%) |
Nov 21, 2008 | 3.306 | 3.383 | 2.968 | 3.344 | 1,338,285 | +0.09(+2.67%) |
Nov 20, 2008 | 3.924 | 4.147 | 3.112 | 3.257 | 1,630,622 | -0.71(-17.80%) |
Nov 19, 2008 | 3.992 | 4.350 | 3.953 | 3.963 | 662,542 | -0.15(-3.76%) |
Nov 18, 2008 | 4.195 | 4.253 | 3.944 | 4.118 | 697,428 | -0.08(-1.84%) |
Nov 17, 2008 | 4.427 | 4.524 | 4.166 | 4.195 | 461,637 | -0.26(-5.86%) |
Nov 14, 2008 | 4.843 | 5.036 | 4.437 | 4.456 | 913,550 | -0.44(-9.07%) |
Nov 13, 2008 | 4.166 | 4.920 | 4.118 | 4.901 | 750,540 | +0.74(+17.91%) |
Nov 12, 2008 | 4.678 | 4.843 | 4.127 | 4.156 | 1,044,290 | -0.60(-12.60%) |
Nov 11, 2008 | 4.881 | 4.930 | 4.601 | 4.756 | 616,577 | -0.28(-5.57%) |
Nov 10, 2008 | 5.055 | 5.365 | 4.997 | 5.036 | 614,407 | -0.10(-1.88%) |
Nov 07, 2008 | 5.413 | 5.452 | 5.007 | 5.133 | 1,043,521 | -0.17(-3.28%) |
Nov 06, 2008 | 5.345 | 5.684 | 5.278 | 5.307 | 1,088,023 | -0.16(-3.00%) |
Nov 05, 2008 | 5.297 | 6.060 | 5.094 | 5.471 | 1,886,090 | +0.28(+5.40%) |
Nov 04, 2008 | 5.162 | 5.558 | 4.939 | 5.191 | 2,556,606 | +0.77(+17.51%) |
Nov 03, 2008 | 4.321 | 4.427 | 4.040 | 4.417 | 2,043,810 | +0.46(+11.74%) |
Oct 31, 2008 | 3.596 | 4.089 | 3.286 | 3.953 | 4,428,455 | +0.42(+11.75%) |
Oct 30, 2008 | 5.026 | 5.210 | 3.354 | 3.538 | 5,703,363 | -1.47(-29.34%) |
Oct 29, 2008 | 5.684 | 6.003 | 5.007 | 5.007 | 1,237,720 | -0.66(-11.60%) |
Oct 28, 2008 | 5.983 | 6.244 | 5.606 | 5.664 | 1,175,607 | -0.25(-4.25%) |
Oct 27, 2008 | 6.718 | 6.737 | 5.906 | 5.916 | 473,122 | -0.74(-11.18%) |
Oct 24, 2008 | 6.960 | 6.969 | 6.505 | 6.660 | 606,648 | -0.70(-9.46%) |
Oct 23, 2008 | 8.033 | 8.390 | 7.201 | 7.356 | 642,918 | -0.63(-7.87%) |
Oct 22, 2008 | 8.555 | 8.903 | 7.926 | 7.984 | 370,586 | -0.76(-8.73%) |
Oct 21, 2008 | 8.719 | 9.106 | 8.632 | 8.748 | 403,933 | -0.11(-1.20%) |
Oct 20, 2008 | 9.028 | 9.164 | 8.796 | 8.854 | 914,510 | +0.02(+0.22%) |
Oct 17, 2008 | 8.700 | 10.01 | 8.477 | 8.835 | 432,863 | -0.10(-1.08%) |
Oct 16, 2008 | 8.787 | 9.192 | 8.487 | 8.932 | 915,054 | +0.23(+2.67%) |
Oct 15, 2008 | 9.318 | 10.09 | 8.680 | 8.700 | 454,978 | -1.22(-12.28%) |
Oct 14, 2008 | 10.29 | 10.45 | 9.782 | 9.917 | 749,861 | -0.05(-0.48%) |
Oct 13, 2008 | 9.338 | 9.985 | 9.213 | 9.966 | 758,479 | +0.97(+10.74%) |
Oct 10, 2008 | 8.700 | 9.241 | 7.878 | 8.999 | 1,273,371 | +0.13(+1.42%) |
Oct 09, 2008 | 9.763 | 10.17 | 8.845 | 8.874 | 829,343 | -0.75(-7.83%) |
Oct 08, 2008 | 9.908 | 10.13 | 9.231 | 9.627 | 1,550,239 | -0.53(-5.23%) |
Oct 07, 2008 | 11.02 | 11.25 | 10.06 | 10.16 | 649,081 | -0.73(-6.74%) |
Oct 06, 2008 | 11.60 | 11.60 | 10.42 | 10.89 | 837,678 | -0.92(-7.77%) |
Oct 03, 2008 | 12.21 | 12.57 | 11.80 | 11.81 | 399,571 | -0.22(-1.85%) |
Oct 02, 2008 | 12.66 | 12.81 | 12.00 | 12.03 | 408,454 | -0.72(-5.68%) |
Oct 01, 2008 | 12.83 | 13.18 | 12.61 | 12.76 | 406,696 | -0.13(-0.98%) |
Sep 30, 2008 | 12.57 | 13.10 | 12.29 | 12.88 | 1,070,929 | +0.27(+2.15%) |
Sep 29, 2008 | 13.70 | 13.84 | 12.61 | 12.61 | 339,756 | -1.23(-8.87%) |
Sep 26, 2008 | 13.54 | 13.88 | 13.34 | 13.84 | 428,658 | +0.07(+0.49%) |
Sep 25, 2008 | 13.65 | 14.02 | 13.55 | 13.77 | 401,758 | +0.18(+1.35%) |
Sep 24, 2008 | 13.92 | 14.07 | 13.43 | 13.59 | 716,707 | -0.24(-1.75%) |
Sep 23, 2008 | 14.48 | 14.70 | 13.71 | 13.83 | 550,674 | -0.61(-4.22%) |
Sep 22, 2008 | 15.04 | 15.35 | 14.35 | 14.44 | 433,627 | -0.73(-4.84%) |
Sep 19, 2008 | 14.68 | 15.31 | 14.35 | 15.18 | 1,804,088 | +1.11(+7.90%) |
Sep 18, 2008 | 13.64 | 14.34 | 12.78 | 14.06 | 1,382,305 | +0.69(+5.13%) |
Sep 17, 2008 | 14.11 | 14.25 | 13.35 | 13.38 | 1,328,531 | -0.87(-6.11%) |
Sep 16, 2008 | 14.18 | 14.45 | 13.79 | 14.25 | 673,476 | -0.15(-1.07%) |
Sep 15, 2008 | 14.89 | 14.89 | 14.03 | 14.40 | 1,089,069 | -0.36(-2.42%) |
Sep 12, 2008 | 15.38 | 15.54 | 14.58 | 14.76 | 912,162 | -0.70(-4.50%) |
Sep 11, 2008 | 15.54 | 15.54 | 15.16 | 15.46 | 482,990 | -0.11(-0.68%) |
Sep 10, 2008 | 15.37 | 15.93 | 15.25 | 15.56 | 632,662 | +0.23(+1.51%) |
Sep 09, 2008 | 16.22 | 16.22 | 15.33 | 15.33 | 980,942 | -0.90(-5.54%) |
Sep 08, 2008 | 15.95 | 16.65 | 15.54 | 16.23 | 756,807 | +0.76(+4.94%) |
Sep 05, 2008 | 15.49 | 15.61 | 14.98 | 15.47 | 805,956 | -0.27(-1.72%) |
Sep 04, 2008 | 16.20 | 16.33 | 15.51 | 15.74 | 759,237 | -0.61(-3.73%) |
Sep 03, 2008 | 16.07 | 16.55 | 15.95 | 16.35 | 1,672,478 | +0.27(+1.68%) |