Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.875 | 4.889 | 4.761 | 4.808 | 3,967,838 | +0.01(+0.28%) |
Nov 26, 2008 | 4.572 | 4.855 | 4.545 | 4.794 | 9,589,823 | +0.14(+2.90%) |
Nov 25, 2008 | 4.673 | 4.750 | 4.531 | 4.659 | 14,954,799 | +0.18(+4.07%) |
Nov 24, 2008 | 4.079 | 4.551 | 4.048 | 4.477 | 10,855,888 | +0.55(+13.92%) |
Nov 21, 2008 | 3.991 | 3.991 | 3.707 | 3.930 | 15,215,575 | +0.12(+3.19%) |
Nov 20, 2008 | 3.998 | 4.268 | 3.788 | 3.809 | 12,991,478 | -0.19(-4.73%) |
Nov 19, 2008 | 4.268 | 4.342 | 3.977 | 3.998 | 9,424,249 | -0.41(-9.20%) |
Nov 18, 2008 | 4.369 | 4.450 | 4.200 | 4.403 | 8,507,288 | +0.01(+0.15%) |
Nov 17, 2008 | 4.497 | 4.578 | 4.355 | 4.396 | 7,376,462 | -0.01(-0.15%) |
Nov 14, 2008 | 4.389 | 4.653 | 4.355 | 4.403 | 9,322,381 | -0.42(-8.68%) |
Nov 13, 2008 | 4.315 | 4.875 | 4.241 | 4.821 | 13,523,110 | +0.57(+13.33%) |
Nov 12, 2008 | 4.214 | 4.389 | 4.207 | 4.254 | 9,273,179 | -0.10(-2.33%) |
Nov 11, 2008 | 4.518 | 4.531 | 4.271 | 4.355 | 8,163,090 | -0.35(-7.46%) |
Nov 10, 2008 | 4.943 | 4.963 | 4.626 | 4.707 | 7,632,748 | -0.03(-0.71%) |
Nov 07, 2008 | 4.585 | 4.774 | 4.578 | 4.740 | 5,614,951 | +0.27(+6.04%) |
Nov 06, 2008 | 4.828 | 4.909 | 4.403 | 4.470 | 15,095,553 | -0.76(-14.58%) |
Nov 05, 2008 | 5.274 | 5.422 | 5.200 | 5.233 | 14,135,036 | -0.15(-2.76%) |
Nov 04, 2008 | 5.173 | 5.416 | 5.125 | 5.382 | 11,760,677 | +0.52(+10.69%) |
Nov 03, 2008 | 4.884 | 4.929 | 4.794 | 4.862 | 9,379,478 | +0.09(+1.84%) |
Oct 31, 2008 | 4.862 | 4.875 | 4.659 | 4.774 | 12,084,800 | -0.13(-2.62%) |
Oct 30, 2008 | 4.882 | 4.970 | 4.754 | 4.902 | 12,388,162 | +0.15(+3.13%) |
Oct 29, 2008 | 4.754 | 4.936 | 4.646 | 4.754 | 8,402,748 | -0.04(-0.85%) |
Oct 28, 2008 | 4.443 | 4.808 | 4.295 | 4.794 | 8,695,706 | +0.59(+13.96%) |
Oct 27, 2008 | 4.166 | 4.436 | 4.106 | 4.207 | 7,536,443 | -0.28(-6.32%) |
Oct 24, 2008 | 4.085 | 4.595 | 4.085 | 4.491 | 18,372,364 | -0.02(-0.45%) |
Oct 23, 2008 | 4.430 | 4.666 | 4.268 | 4.511 | 12,535,650 | +0.19(+4.37%) |
Oct 22, 2008 | 4.423 | 4.680 | 4.187 | 4.322 | 11,835,483 | -0.34(-7.25%) |
Oct 21, 2008 | 4.923 | 4.950 | 4.599 | 4.659 | 22,752,874 | -0.76(-14.07%) |
Oct 20, 2008 | 5.335 | 5.726 | 5.173 | 5.422 | 24,396,666 | +0.74(+15.71%) |
Oct 17, 2008 | 4.497 | 4.902 | 4.166 | 4.686 | 13,907,064 | -0.02(-0.43%) |
Oct 16, 2008 | 4.443 | 4.761 | 4.261 | 4.707 | 17,087,648 | +0.43(+10.11%) |
Oct 15, 2008 | 4.612 | 4.666 | 4.254 | 4.274 | 22,264,358 | -0.49(-10.21%) |
Oct 14, 2008 | 4.983 | 5.037 | 4.585 | 4.761 | 19,250,360 | +0.01(+0.14%) |
Oct 13, 2008 | 4.605 | 4.801 | 4.507 | 4.754 | 11,284,201 | +0.34(+7.65%) |
Oct 10, 2008 | 4.241 | 4.646 | 4.146 | 4.416 | 18,641,862 | +0.25(+6.00%) |
Oct 09, 2008 | 4.727 | 4.740 | 4.096 | 4.166 | 17,319,082 | -0.44(-9.53%) |
Oct 08, 2008 | 4.619 | 4.848 | 4.409 | 4.605 | 15,724,289 | -0.16(-3.26%) |
Oct 07, 2008 | 5.186 | 5.233 | 4.734 | 4.761 | 17,395,306 | -0.50(-9.50%) |
Oct 06, 2008 | 5.085 | 5.281 | 4.909 | 5.260 | 15,682,543 | -0.18(-3.35%) |
Oct 03, 2008 | 5.551 | 5.696 | 5.409 | 5.443 | 13,496,471 | -0.09(-1.59%) |
Oct 02, 2008 | 5.841 | 5.848 | 5.490 | 5.530 | 12,972,194 | -0.37(-6.29%) |
Oct 01, 2008 | 6.111 | 6.179 | 5.868 | 5.902 | 17,483,712 | -0.47(-7.32%) |
Sep 30, 2008 | 6.456 | 6.476 | 6.226 | 6.368 | 13,562,892 | -0.05(-0.74%) |
Sep 29, 2008 | 6.678 | 6.732 | 6.098 | 6.415 | 8,014,773 | -0.59(-8.39%) |
Sep 26, 2008 | 6.894 | 7.016 | 6.834 | 7.003 | 7,110,750 | -0.09(-1.24%) |
Sep 25, 2008 | 7.036 | 7.212 | 7.023 | 7.090 | 10,450,788 | +0.29(+4.27%) |
Sep 24, 2008 | 6.935 | 6.935 | 6.763 | 6.800 | 20,826,512 | +0.05(+0.70%) |
Sep 23, 2008 | 6.921 | 6.989 | 6.739 | 6.753 | 14,804,228 | -0.20(-2.91%) |
Sep 22, 2008 | 7.043 | 7.063 | 6.935 | 6.955 | 12,590,840 | -0.07(-0.96%) |
Sep 19, 2008 | 7.070 | 7.117 | 6.854 | 7.023 | 14,814,652 | +0.23(+3.38%) |
Sep 18, 2008 | 6.618 | 6.908 | 6.489 | 6.793 | 15,393,423 | +0.29(+4.47%) |
Sep 17, 2008 | 6.631 | 6.746 | 6.489 | 6.503 | 42,797,232 | -0.42(-6.05%) |
Sep 16, 2008 | 6.746 | 6.996 | 6.651 | 6.921 | 27,340,606 | -0.05(-0.77%) |
Sep 15, 2008 | 6.982 | 7.030 | 6.901 | 6.976 | 18,194,344 | -0.29(-4.00%) |
Sep 12, 2008 | 7.057 | 7.325 | 7.030 | 7.266 | 10,771,675 | +0.22(+3.07%) |
Sep 11, 2008 | 6.915 | 7.063 | 6.834 | 7.050 | 13,150,481 | -0.01(-0.19%) |
Sep 10, 2008 | 7.138 | 7.185 | 7.057 | 7.063 | 9,821,355 | +0.14(+1.95%) |
Sep 09, 2008 | 7.009 | 7.104 | 6.915 | 6.928 | 14,629,673 | -0.13(-1.82%) |
Sep 08, 2008 | 7.111 | 7.225 | 6.894 | 7.057 | 9,386,335 | +0.11(+1.65%) |
Sep 05, 2008 | 6.982 | 7.003 | 6.759 | 6.942 | 10,977,231 | -0.17(-2.37%) |
Sep 04, 2008 | 7.340 | 7.360 | 7.063 | 7.111 | 11,388,579 | -0.45(-5.98%) |
Sep 03, 2008 | 7.543 | 7.637 | 7.495 | 7.563 | 6,840,555 | -0.01(-0.09%) |