Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.160 | 5.313 | 5.040 | 5.233 | 374,817 | +0.03(+0.64%) |
Nov 26, 2008 | 4.803 | 5.263 | 4.780 | 5.200 | 1,439,685 | +0.30(+6.19%) |
Nov 25, 2008 | 5.097 | 5.097 | 4.737 | 4.897 | 970,728 | -0.11(-2.13%) |
Nov 24, 2008 | 4.827 | 5.137 | 4.697 | 5.003 | 1,209,735 | +0.27(+5.70%) |
Nov 21, 2008 | 4.537 | 4.780 | 4.127 | 4.733 | 1,040,559 | +0.26(+5.73%) |
Nov 20, 2008 | 4.660 | 4.747 | 4.427 | 4.477 | 1,369,710 | -0.28(-5.95%) |
Nov 19, 2008 | 5.167 | 5.273 | 4.747 | 4.760 | 1,310,112 | -0.40(-7.81%) |
Nov 18, 2008 | 5.197 | 5.400 | 4.953 | 5.163 | 890,100 | +0.03(+0.52%) |
Nov 17, 2008 | 4.873 | 5.383 | 4.873 | 5.137 | 880,683 | +0.22(+4.47%) |
Nov 14, 2008 | 4.917 | 5.167 | 4.870 | 4.917 | 1,025,562 | -0.08(-1.60%) |
Nov 13, 2008 | 4.700 | 5.000 | 4.413 | 4.997 | 1,355,997 | +0.31(+6.61%) |
Nov 12, 2008 | 4.567 | 4.877 | 4.553 | 4.687 | 990,552 | +0.01(+0.29%) |
Nov 11, 2008 | 4.603 | 4.900 | 4.576 | 4.673 | 837,258 | +0.01(+0.14%) |
Nov 10, 2008 | 4.800 | 4.873 | 4.580 | 4.667 | 854,541 | +0.00(+0.00%) |
Nov 07, 2008 | 4.560 | 4.783 | 4.450 | 4.667 | 912,801 | +0.17(+3.78%) |
Nov 06, 2008 | 3.730 | 4.520 | 3.683 | 4.497 | 1,675,116 | +0.47(+11.67%) |
Nov 05, 2008 | 4.497 | 4.707 | 3.993 | 4.027 | 876,522 | -0.58(-12.59%) |
Nov 04, 2008 | 4.697 | 4.697 | 4.480 | 4.607 | 1,082,460 | +0.05(+1.17%) |
Nov 03, 2008 | 4.530 | 4.717 | 4.330 | 4.553 | 524,250 | -0.01(-0.29%) |
Oct 31, 2008 | 3.937 | 4.587 | 3.850 | 4.567 | 1,296,351 | +0.60(+15.13%) |
Oct 30, 2008 | 3.983 | 4.030 | 3.730 | 3.967 | 750,372 | +0.13(+3.30%) |
Oct 29, 2008 | 3.877 | 4.013 | 3.618 | 3.840 | 931,080 | -0.03(-0.69%) |
Oct 28, 2008 | 3.067 | 3.900 | 2.987 | 3.867 | 1,163,718 | +0.89(+30.05%) |
Oct 27, 2008 | 3.197 | 3.287 | 2.953 | 2.973 | 655,914 | -0.28(-8.61%) |
Oct 24, 2008 | 3.120 | 3.377 | 3.097 | 3.253 | 440,916 | -0.13(-3.84%) |
Oct 23, 2008 | 3.610 | 3.767 | 3.227 | 3.383 | 667,101 | -0.23(-6.37%) |
Oct 22, 2008 | 3.697 | 3.903 | 3.547 | 3.613 | 707,145 | -0.18(-4.83%) |
Oct 21, 2008 | 3.977 | 4.030 | 3.780 | 3.797 | 521,631 | -0.24(-5.87%) |
Oct 20, 2008 | 4.013 | 4.113 | 3.767 | 4.033 | 776,553 | +0.10(+2.54%) |
Oct 17, 2008 | 3.830 | 4.340 | 3.750 | 3.933 | 999,591 | -0.08(-1.91%) |
Oct 16, 2008 | 3.580 | 4.033 | 3.430 | 4.010 | 842,613 | +0.42(+11.70%) |
Oct 15, 2008 | 4.120 | 4.367 | 3.583 | 3.590 | 668,754 | -0.58(-13.91%) |
Oct 14, 2008 | 4.527 | 4.527 | 4.020 | 4.170 | 1,153,470 | -0.23(-5.23%) |
Oct 13, 2008 | 3.887 | 4.400 | 3.687 | 4.400 | 1,293,888 | +0.69(+18.70%) |
Oct 10, 2008 | 3.610 | 3.910 | 3.343 | 3.707 | 1,892,568 | +0.04(+1.18%) |
Oct 09, 2008 | 4.247 | 4.367 | 3.663 | 3.663 | 1,341,429 | -0.48(-11.58%) |
Oct 08, 2008 | 4.230 | 4.513 | 4.110 | 4.143 | 1,127,028 | -0.28(-6.40%) |
Oct 07, 2008 | 4.833 | 4.867 | 4.407 | 4.427 | 900,006 | -0.31(-6.54%) |
Oct 06, 2008 | 4.990 | 5.180 | 4.443 | 4.737 | 1,135,728 | -0.34(-6.64%) |
Oct 03, 2008 | 5.627 | 5.627 | 5.053 | 5.073 | 970,743 | -0.43(-7.81%) |
Oct 02, 2008 | 5.907 | 5.980 | 5.417 | 5.503 | 801,075 | -0.44(-7.46%) |
Oct 01, 2008 | 5.793 | 5.963 | 5.767 | 5.947 | 896,652 | +0.11(+1.83%) |
Sep 30, 2008 | 5.610 | 5.867 | 5.413 | 5.840 | 1,028,481 | +0.34(+6.12%) |
Sep 29, 2008 | 5.850 | 5.877 | 5.487 | 5.503 | 803,007 | -0.41(-6.93%) |
Sep 26, 2008 | 5.977 | 6.100 | 5.880 | 5.913 | 728,067 | -0.21(-3.38%) |
Sep 25, 2008 | 6.087 | 6.280 | 6.067 | 6.120 | 905,415 | +0.08(+1.27%) |
Sep 24, 2008 | 6.213 | 6.250 | 6.027 | 6.043 | 775,800 | -0.06(-0.98%) |
Sep 23, 2008 | 6.427 | 6.513 | 6.013 | 6.103 | 905,292 | -0.35(-5.47%) |
Sep 22, 2008 | 6.610 | 6.710 | 6.377 | 6.457 | 1,774,695 | -0.25(-3.78%) |
Sep 19, 2008 | 6.830 | 7.497 | 6.603 | 6.710 | 2,900,496 | +0.27(+4.14%) |
Sep 18, 2008 | 6.367 | 6.547 | 6.150 | 6.443 | 3,047,445 | +0.24(+3.87%) |
Sep 17, 2008 | 6.423 | 6.663 | 6.123 | 6.203 | 935,850 | -0.38(-5.82%) |
Sep 16, 2008 | 5.967 | 6.663 | 5.907 | 6.587 | 1,786,410 | +0.62(+10.33%) |
Sep 15, 2008 | 6.123 | 6.370 | 5.950 | 5.970 | 766,053 | -0.35(-5.59%) |
Sep 12, 2008 | 6.320 | 6.407 | 6.143 | 6.323 | 886,311 | -0.05(-0.78%) |
Sep 11, 2008 | 6.380 | 6.513 | 6.237 | 6.373 | 1,209,039 | -0.06(-0.98%) |
Sep 10, 2008 | 6.283 | 6.553 | 6.150 | 6.437 | 752,154 | +0.29(+4.66%) |
Sep 09, 2008 | 6.263 | 6.483 | 6.033 | 6.150 | 816,024 | -0.11(-1.76%) |
Sep 08, 2008 | 6.263 | 6.320 | 5.733 | 6.260 | 742,209 | +0.14(+2.23%) |
Sep 05, 2008 | 5.787 | 6.207 | 5.747 | 6.123 | 728,946 | +0.28(+4.73%) |
Sep 04, 2008 | 5.997 | 6.040 | 5.837 | 5.847 | 727,956 | -0.22(-3.57%) |
Sep 03, 2008 | 6.013 | 6.163 | 5.947 | 6.063 | 816,417 | +0.05(+0.83%) |