Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.808 | 4.932 | 4.621 | 4.917 | 4,225,565 | +0.11(+2.36%) |
Nov 26, 2008 | 4.507 | 4.911 | 4.324 | 4.804 | 7,792,994 | +0.32(+7.17%) |
Nov 25, 2008 | 4.555 | 4.555 | 4.005 | 4.483 | 10,184,453 | +0.06(+1.44%) |
Nov 24, 2008 | 3.661 | 4.503 | 3.538 | 4.419 | 10,986,635 | +0.83(+23.26%) |
Nov 21, 2008 | 3.262 | 3.641 | 3.017 | 3.585 | 12,728,980 | +0.37(+11.67%) |
Nov 20, 2008 | 3.519 | 3.809 | 3.155 | 3.210 | 8,482,561 | -0.34(-9.68%) |
Nov 19, 2008 | 4.221 | 4.232 | 3.459 | 3.554 | 8,638,899 | -0.70(-16.54%) |
Nov 18, 2008 | 4.030 | 4.312 | 3.933 | 4.258 | 7,894,532 | +0.24(+6.00%) |
Nov 17, 2008 | 4.007 | 4.285 | 4.007 | 4.017 | 5,848,277 | -0.02(-0.51%) |
Nov 14, 2008 | 4.532 | 4.666 | 4.038 | 4.038 | 0 | -0.78(-16.16%) |
Nov 13, 2008 | 4.174 | 4.868 | 3.929 | 4.816 | 8,111,361 | +0.66(+15.85%) |
Nov 12, 2008 | 4.415 | 4.427 | 4.127 | 4.157 | 5,052,399 | -0.38(-8.39%) |
Nov 11, 2008 | 4.516 | 4.715 | 4.285 | 4.538 | 4,432,555 | +0.02(+0.55%) |
Nov 10, 2008 | 4.942 | 4.965 | 4.460 | 4.514 | 6,505,132 | -0.42(-8.44%) |
Nov 07, 2008 | 4.510 | 4.963 | 4.433 | 4.930 | 0 | +0.46(+10.37%) |
Nov 06, 2008 | 4.565 | 4.645 | 4.462 | 4.466 | 5,192,307 | -0.14(-2.95%) |
Nov 05, 2008 | 5.096 | 5.096 | 4.563 | 4.602 | 5,985,787 | -0.54(-10.56%) |
Nov 04, 2008 | 4.985 | 5.154 | 4.839 | 5.146 | 4,815,289 | +0.26(+5.40%) |
Nov 03, 2008 | 5.096 | 5.096 | 4.804 | 4.882 | 5,972,092 | -0.23(-4.47%) |
Oct 31, 2008 | 4.769 | 5.111 | 4.687 | 5.111 | 0 | +0.46(+9.92%) |
Oct 30, 2008 | 4.477 | 4.713 | 4.365 | 4.650 | 4,892,778 | +0.35(+8.09%) |
Oct 29, 2008 | 4.378 | 4.658 | 4.077 | 4.302 | 8,599,256 | -0.22(-4.87%) |
Oct 28, 2008 | 3.811 | 4.608 | 3.667 | 4.522 | 6,921,132 | +0.78(+20.86%) |
Oct 27, 2008 | 4.252 | 4.341 | 3.719 | 3.741 | 6,920,369 | -0.46(-11.02%) |
Oct 24, 2008 | 4.162 | 4.462 | 3.956 | 4.205 | 0 | -0.23(-5.20%) |
Oct 23, 2008 | 4.470 | 4.559 | 3.982 | 4.435 | 8,008,755 | -0.01(-0.28%) |
Oct 22, 2008 | 4.740 | 4.740 | 4.234 | 4.448 | 6,198,541 | -0.37(-7.61%) |
Oct 21, 2008 | 5.026 | 5.129 | 4.794 | 4.814 | 3,544,968 | -0.27(-5.27%) |
Oct 20, 2008 | 5.035 | 5.111 | 4.738 | 5.082 | 3,311,423 | +0.09(+1.73%) |
Oct 17, 2008 | 4.872 | 5.263 | 4.711 | 4.995 | 0 | +0.00(+0.00%) |
Oct 16, 2008 | 4.682 | 5.039 | 4.369 | 4.995 | 12,236,176 | +0.31(+6.64%) |
Oct 15, 2008 | 4.987 | 5.280 | 4.376 | 4.685 | 8,747,887 | -0.72(-13.33%) |
Oct 14, 2008 | 5.792 | 6.177 | 5.000 | 5.405 | 6,354,966 | -0.23(-4.13%) |
Oct 13, 2008 | 5.667 | 5.694 | 5.059 | 5.638 | 7,931,344 | +0.14(+2.59%) |
Oct 10, 2008 | 4.800 | 5.537 | 4.549 | 5.496 | 0 | +0.51(+10.24%) |
Oct 09, 2008 | 5.751 | 5.891 | 4.963 | 4.985 | 6,880,872 | -0.66(-11.67%) |
Oct 08, 2008 | 5.502 | 5.930 | 5.440 | 5.644 | 8,079,382 | +0.03(+0.51%) |
Oct 07, 2008 | 6.120 | 6.264 | 5.580 | 5.615 | 7,534,885 | -0.47(-7.78%) |
Oct 06, 2008 | 6.243 | 6.243 | 5.691 | 6.089 | 5,710,010 | -0.28(-4.43%) |
Oct 03, 2008 | 6.902 | 7.044 | 6.328 | 6.371 | 0 | -0.40(-5.96%) |
Oct 02, 2008 | 7.034 | 7.153 | 6.651 | 6.775 | 3,972,114 | -0.29(-4.05%) |
Oct 01, 2008 | 7.248 | 7.324 | 6.954 | 7.061 | 3,333,427 | -0.26(-3.57%) |
Sep 30, 2008 | 7.207 | 7.376 | 6.908 | 7.322 | 4,808,597 | +0.43(+6.21%) |
Sep 29, 2008 | 7.425 | 7.425 | 6.847 | 6.894 | 3,498,293 | -0.66(-8.77%) |
Sep 26, 2008 | 7.283 | 7.567 | 7.205 | 7.557 | 0 | +0.14(+1.92%) |
Sep 25, 2008 | 7.228 | 7.429 | 7.155 | 7.415 | 4,616,705 | +0.25(+3.42%) |
Sep 24, 2008 | 7.168 | 7.283 | 7.061 | 7.170 | 2,916,499 | +0.05(+0.75%) |
Sep 23, 2008 | 6.878 | 7.221 | 6.878 | 7.116 | 4,367,329 | +0.21(+2.98%) |
Sep 22, 2008 | 7.660 | 7.722 | 6.884 | 6.910 | 5,495,357 | -0.76(-9.95%) |
Sep 19, 2008 | 7.510 | 7.722 | 6.418 | 7.674 | 0 | +0.62(+8.75%) |
Sep 18, 2008 | 6.871 | 7.252 | 6.437 | 7.057 | 11,290,209 | +0.32(+4.74%) |
Sep 17, 2008 | 6.904 | 7.141 | 6.612 | 6.737 | 6,431,664 | -0.46(-6.33%) |
Sep 16, 2008 | 6.785 | 7.267 | 6.571 | 7.193 | 7,594,916 | +0.27(+3.87%) |
Sep 15, 2008 | 7.022 | 7.363 | 6.923 | 6.925 | 5,993,717 | -0.47(-6.32%) |
Sep 12, 2008 | 7.312 | 7.421 | 7.296 | 7.392 | 0 | +0.04(+0.53%) |
Sep 11, 2008 | 7.186 | 7.370 | 7.118 | 7.353 | 3,479,872 | +0.02(+0.22%) |
Sep 10, 2008 | 7.361 | 7.390 | 7.155 | 7.337 | 5,765,276 | -0.02(-0.34%) |
Sep 09, 2008 | 7.376 | 7.431 | 7.182 | 7.361 | 16,470,769 | -0.35(-4.56%) |
Sep 08, 2008 | 7.722 | 7.812 | 7.520 | 7.714 | 6,588,152 | +0.35(+4.70%) |
Sep 05, 2008 | 7.438 | 7.485 | 7.215 | 7.368 | 0 | -0.12(-1.65%) |
Sep 04, 2008 | 7.749 | 7.749 | 7.466 | 7.491 | 2,517,875 | -0.32(-4.11%) |
Sep 03, 2008 | 7.582 | 7.812 | 7.446 | 7.812 | 3,464,963 | +0.32(+4.32%) |