Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.285 | 4.547 | 4.285 | 4.547 | 307,472 | +0.27(+6.33%) |
Nov 26, 2008 | 3.927 | 4.372 | 3.802 | 4.276 | 1,058,848 | +0.33(+8.33%) |
Nov 25, 2008 | 4.266 | 4.353 | 3.657 | 3.947 | 812,501 | -0.30(-7.06%) |
Nov 24, 2008 | 3.424 | 4.256 | 3.308 | 4.247 | 917,027 | +0.90(+26.88%) |
Nov 21, 2008 | 3.308 | 3.386 | 2.970 | 3.347 | 1,337,264 | +0.09(+2.67%) |
Nov 20, 2008 | 3.927 | 4.150 | 3.115 | 3.260 | 1,629,378 | -0.71(-17.80%) |
Nov 19, 2008 | 3.995 | 4.353 | 3.956 | 3.966 | 662,036 | -0.15(-3.76%) |
Nov 18, 2008 | 4.198 | 4.256 | 3.947 | 4.121 | 696,895 | -0.08(-1.84%) |
Nov 17, 2008 | 4.430 | 4.527 | 4.169 | 4.198 | 461,285 | -0.26(-5.86%) |
Nov 14, 2008 | 4.846 | 5.040 | 4.440 | 4.460 | 912,852 | -0.44(-9.07%) |
Nov 13, 2008 | 4.169 | 4.924 | 4.121 | 4.904 | 749,967 | +0.74(+17.91%) |
Nov 12, 2008 | 4.682 | 4.846 | 4.131 | 4.160 | 1,043,493 | -0.60(-12.60%) |
Nov 11, 2008 | 4.885 | 4.934 | 4.605 | 4.759 | 616,107 | -0.28(-5.57%) |
Nov 10, 2008 | 5.059 | 5.369 | 5.001 | 5.040 | 613,938 | -0.10(-1.88%) |
Nov 07, 2008 | 5.417 | 5.456 | 5.011 | 5.137 | 1,042,724 | -0.17(-3.28%) |
Nov 06, 2008 | 5.349 | 5.688 | 5.282 | 5.311 | 1,087,193 | -0.16(-3.00%) |
Nov 05, 2008 | 5.301 | 6.065 | 5.098 | 5.475 | 1,884,650 | +0.28(+5.40%) |
Nov 04, 2008 | 5.166 | 5.562 | 4.943 | 5.195 | 2,554,654 | +0.77(+17.51%) |
Nov 03, 2008 | 4.324 | 4.430 | 4.044 | 4.421 | 2,042,250 | +0.46(+11.74%) |
Oct 31, 2008 | 3.599 | 4.092 | 3.289 | 3.956 | 4,425,075 | +0.42(+11.75%) |
Oct 30, 2008 | 5.030 | 5.214 | 3.357 | 3.541 | 5,699,010 | -1.47(-29.34%) |
Oct 29, 2008 | 5.688 | 6.007 | 5.011 | 5.011 | 1,236,775 | -0.66(-11.60%) |
Oct 28, 2008 | 5.988 | 6.249 | 5.611 | 5.669 | 1,174,710 | -0.25(-4.25%) |
Oct 27, 2008 | 6.723 | 6.742 | 5.911 | 5.920 | 472,761 | -0.74(-11.18%) |
Oct 24, 2008 | 6.965 | 6.975 | 6.510 | 6.665 | 606,185 | -0.70(-9.46%) |
Oct 23, 2008 | 8.039 | 8.397 | 7.207 | 7.362 | 642,427 | -0.63(-7.87%) |
Oct 22, 2008 | 8.561 | 8.909 | 7.932 | 7.990 | 370,303 | -0.76(-8.73%) |
Oct 21, 2008 | 8.726 | 9.112 | 8.638 | 8.755 | 403,625 | -0.11(-1.20%) |
Oct 20, 2008 | 9.035 | 9.171 | 8.803 | 8.861 | 913,812 | +0.02(+0.22%) |
Oct 17, 2008 | 8.706 | 10.02 | 8.484 | 8.842 | 432,533 | -0.10(-1.08%) |
Oct 16, 2008 | 8.793 | 9.199 | 8.493 | 8.938 | 914,355 | +0.23(+2.67%) |
Oct 15, 2008 | 9.325 | 10.10 | 8.687 | 8.706 | 454,630 | -1.22(-12.28%) |
Oct 14, 2008 | 10.30 | 10.46 | 9.790 | 9.925 | 749,289 | -0.05(-0.48%) |
Oct 13, 2008 | 9.345 | 9.993 | 9.220 | 9.973 | 757,900 | +0.97(+10.74%) |
Oct 10, 2008 | 8.706 | 9.248 | 7.884 | 9.006 | 1,272,399 | +0.13(+1.42%) |
Oct 09, 2008 | 9.770 | 10.18 | 8.851 | 8.880 | 828,710 | -0.75(-7.83%) |
Oct 08, 2008 | 9.915 | 10.14 | 9.238 | 9.635 | 1,549,056 | -0.53(-5.23%) |
Oct 07, 2008 | 11.03 | 11.26 | 10.07 | 10.17 | 648,585 | -0.74(-6.74%) |
Oct 06, 2008 | 11.61 | 11.61 | 10.43 | 10.90 | 837,038 | -0.92(-7.77%) |
Oct 03, 2008 | 12.22 | 12.58 | 11.81 | 11.82 | 399,266 | -0.22(-1.85%) |
Oct 02, 2008 | 12.67 | 12.82 | 12.00 | 12.04 | 408,143 | -0.73(-5.68%) |
Oct 01, 2008 | 12.84 | 13.19 | 12.62 | 12.77 | 406,385 | -0.13(-0.97%) |
Sep 30, 2008 | 12.58 | 13.11 | 12.30 | 12.89 | 1,070,111 | +0.27(+2.15%) |
Sep 29, 2008 | 13.71 | 13.85 | 12.62 | 12.62 | 339,497 | -1.23(-8.87%) |
Sep 26, 2008 | 13.55 | 13.89 | 13.35 | 13.85 | 428,331 | +0.07(+0.49%) |
Sep 25, 2008 | 13.66 | 14.03 | 13.56 | 13.78 | 401,451 | +0.18(+1.35%) |
Sep 24, 2008 | 13.93 | 14.08 | 13.44 | 13.60 | 716,160 | -0.24(-1.75%) |
Sep 23, 2008 | 14.49 | 14.71 | 13.72 | 13.84 | 550,254 | -0.61(-4.22%) |
Sep 22, 2008 | 15.05 | 15.36 | 14.37 | 14.45 | 433,296 | -0.74(-4.84%) |
Sep 19, 2008 | 14.69 | 15.32 | 14.37 | 15.19 | 1,802,711 | +1.11(+7.90%) |
Sep 18, 2008 | 13.65 | 14.36 | 12.79 | 14.07 | 1,381,250 | +0.69(+5.13%) |
Sep 17, 2008 | 14.12 | 14.26 | 13.36 | 13.39 | 1,327,517 | -0.87(-6.11%) |
Sep 16, 2008 | 14.19 | 14.46 | 13.80 | 14.26 | 672,962 | -0.15(-1.07%) |
Sep 15, 2008 | 14.90 | 14.90 | 14.04 | 14.41 | 1,088,238 | -0.36(-2.42%) |
Sep 12, 2008 | 15.39 | 15.56 | 14.59 | 14.77 | 911,466 | -0.70(-4.50%) |
Sep 11, 2008 | 15.56 | 15.56 | 15.17 | 15.47 | 482,621 | -0.11(-0.68%) |
Sep 10, 2008 | 15.38 | 15.94 | 15.26 | 15.57 | 632,180 | +0.23(+1.51%) |
Sep 09, 2008 | 16.23 | 16.23 | 15.34 | 15.34 | 980,194 | -0.90(-5.54%) |
Sep 08, 2008 | 15.96 | 16.66 | 15.56 | 16.24 | 756,229 | +0.76(+4.94%) |
Sep 05, 2008 | 15.51 | 15.62 | 14.99 | 15.48 | 805,341 | -0.27(-1.72%) |
Sep 04, 2008 | 16.21 | 16.34 | 15.53 | 15.75 | 758,657 | -0.61(-3.73%) |
Sep 03, 2008 | 16.09 | 16.56 | 15.96 | 16.36 | 1,671,201 | +0.27(+1.68%) |