Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.500 | 4.630 | 4.380 | 4.600 | 269,105 | +0.01(+0.22%) |
Nov 26, 2008 | 3.900 | 4.590 | 3.790 | 4.590 | 536,846 | +0.55(+13.61%) |
Nov 25, 2008 | 3.920 | 4.040 | 3.650 | 4.040 | 678,838 | +0.11(+2.80%) |
Nov 24, 2008 | 3.030 | 3.980 | 3.030 | 3.930 | 705,639 | +0.41(+11.65%) |
Nov 21, 2008 | 3.440 | 3.520 | 3.040 | 3.520 | 848,103 | +0.22(+6.67%) |
Nov 20, 2008 | 3.790 | 3.790 | 3.300 | 3.300 | 840,073 | -0.35(-9.59%) |
Nov 19, 2008 | 4.020 | 4.150 | 3.650 | 3.650 | 635,473 | -0.40(-9.88%) |
Nov 18, 2008 | 4.000 | 4.240 | 3.880 | 4.050 | 782,841 | +0.09(+2.27%) |
Nov 17, 2008 | 3.930 | 4.130 | 3.930 | 3.960 | 450,571 | +0.01(+0.25%) |
Nov 14, 2008 | 4.390 | 4.410 | 3.940 | 3.950 | 0 | -0.46(-10.43%) |
Nov 13, 2008 | 4.170 | 4.480 | 3.850 | 4.410 | 998,682 | +0.26(+6.27%) |
Nov 12, 2008 | 4.450 | 4.550 | 4.150 | 4.150 | 356,928 | -0.42(-9.19%) |
Nov 11, 2008 | 4.630 | 4.800 | 4.500 | 4.570 | 351,468 | -0.20(-4.19%) |
Nov 10, 2008 | 5.010 | 5.170 | 4.700 | 4.770 | 351,409 | -0.07(-1.45%) |
Nov 07, 2008 | 4.580 | 4.840 | 4.460 | 4.840 | 421,962 | +0.31(+6.84%) |
Nov 06, 2008 | 4.980 | 4.988 | 4.220 | 4.530 | 1,394,392 | -0.58(-11.35%) |
Nov 05, 2008 | 5.170 | 5.330 | 5.050 | 5.110 | 578,745 | -0.19(-3.58%) |
Nov 04, 2008 | 5.510 | 5.520 | 5.030 | 5.300 | 1,068,926 | -0.10(-1.85%) |
Nov 03, 2008 | 5.670 | 5.770 | 5.350 | 5.400 | 723,684 | -0.35(-6.09%) |
Oct 31, 2008 | 5.730 | 5.820 | 5.184 | 5.750 | 781,677 | +0.03(+0.52%) |
Oct 30, 2008 | 4.790 | 5.770 | 4.790 | 5.720 | 754,049 | +0.93(+19.42%) |
Oct 29, 2008 | 4.870 | 5.000 | 4.560 | 4.790 | 1,009,086 | -0.06(-1.24%) |
Oct 28, 2008 | 4.380 | 4.850 | 4.130 | 4.850 | 649,802 | +0.65(+15.48%) |
Oct 27, 2008 | 4.530 | 4.650 | 4.180 | 4.200 | 734,068 | -0.44(-9.48%) |
Oct 24, 2008 | 4.640 | 4.920 | 4.360 | 4.640 | 703,099 | -0.50(-9.73%) |
Oct 23, 2008 | 5.240 | 5.510 | 4.870 | 5.140 | 721,432 | -0.01(-0.19%) |
Oct 22, 2008 | 5.260 | 5.570 | 4.960 | 5.150 | 762,516 | -0.50(-8.85%) |
Oct 21, 2008 | 5.780 | 6.070 | 5.500 | 5.650 | 701,619 | -0.11(-1.91%) |
Oct 20, 2008 | 5.790 | 5.850 | 5.420 | 5.760 | 648,941 | +0.30(+5.49%) |
Oct 17, 2008 | 4.960 | 5.780 | 4.900 | 5.460 | 734,131 | -0.02(-0.36%) |
Oct 16, 2008 | 5.480 | 5.770 | 5.110 | 5.480 | 1,477,526 | +0.08(+1.48%) |
Oct 15, 2008 | 5.390 | 5.810 | 5.350 | 5.400 | 938,367 | -0.50(-8.47%) |
Oct 14, 2008 | 6.000 | 6.100 | 5.505 | 5.900 | 1,551,863 | +0.15(+2.61%) |
Oct 13, 2008 | 5.530 | 5.850 | 5.290 | 5.750 | 1,005,668 | +0.55(+10.58%) |
Oct 10, 2008 | 4.120 | 5.530 | 4.000 | 5.200 | 1,063,953 | +0.59(+12.80%) |
Oct 09, 2008 | 5.270 | 5.320 | 4.610 | 4.610 | 687,320 | -0.47(-9.25%) |
Oct 08, 2008 | 5.090 | 5.390 | 4.810 | 5.080 | 896,955 | -0.19(-3.61%) |
Oct 07, 2008 | 5.980 | 6.060 | 5.220 | 5.270 | 548,903 | -0.56(-9.61%) |
Oct 06, 2008 | 6.000 | 6.020 | 5.327 | 5.830 | 648,106 | -0.36(-5.82%) |
Oct 03, 2008 | 6.450 | 6.790 | 6.130 | 6.190 | 0 | -0.18(-2.83%) |
Oct 02, 2008 | 7.010 | 7.210 | 6.330 | 6.370 | 787,268 | -0.64(-9.13%) |
Oct 01, 2008 | 7.200 | 7.250 | 6.870 | 7.010 | 640,656 | -0.29(-3.97%) |
Sep 30, 2008 | 6.900 | 7.460 | 6.800 | 7.300 | 1,104,800 | +0.60(+8.96%) |
Sep 29, 2008 | 6.840 | 7.160 | 6.310 | 6.700 | 972,597 | -0.28(-4.01%) |
Sep 26, 2008 | 6.900 | 7.000 | 6.570 | 6.980 | 0 | -0.11(-1.55%) |
Sep 25, 2008 | 6.840 | 7.220 | 6.840 | 7.090 | 392,309 | +0.22(+3.20%) |
Sep 24, 2008 | 6.910 | 7.020 | 6.800 | 6.870 | 327,227 | +0.01(+0.15%) |
Sep 23, 2008 | 7.210 | 7.290 | 6.860 | 6.860 | 464,067 | -0.43(-5.90%) |
Sep 22, 2008 | 7.170 | 7.680 | 7.070 | 7.290 | 556,620 | +0.16(+2.24%) |
Sep 19, 2008 | 6.580 | 7.150 | 6.440 | 7.130 | 0 | +0.97(+15.75%) |
Sep 18, 2008 | 6.160 | 6.300 | 5.950 | 6.160 | 1,257,663 | +0.17(+2.84%) |
Sep 17, 2008 | 6.640 | 6.720 | 5.990 | 5.990 | 668,137 | -0.72(-10.73%) |
Sep 16, 2008 | 6.290 | 6.710 | 6.210 | 6.710 | 838,296 | +0.24(+3.71%) |
Sep 15, 2008 | 6.810 | 6.890 | 6.440 | 6.470 | 758,641 | -0.46(-6.64%) |
Sep 12, 2008 | 6.760 | 7.020 | 6.760 | 6.930 | 945,671 | +0.16(+2.36%) |
Sep 11, 2008 | 6.750 | 6.960 | 6.560 | 6.770 | 1,275,299 | -0.04(-0.59%) |
Sep 10, 2008 | 6.920 | 7.010 | 6.700 | 6.810 | 884,586 | +0.15(+2.25%) |
Sep 09, 2008 | 7.110 | 7.180 | 6.640 | 6.660 | 790,472 | -0.50(-6.98%) |
Sep 08, 2008 | 7.790 | 7.830 | 7.050 | 7.160 | 764,856 | -0.03(-0.42%) |
Sep 05, 2008 | 7.170 | 7.350 | 7.050 | 7.190 | 0 | -0.05(-0.69%) |
Sep 04, 2008 | 7.470 | 7.650 | 7.210 | 7.240 | 978,239 | -0.24(-3.21%) |
Sep 03, 2008 | 8.030 | 8.030 | 7.390 | 7.480 | 1,531,139 | -0.62(-7.65%) |