Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.954 | 5.363 | 4.823 | 5.351 | 234,819 | +0.34(+6.83%) |
Nov 26, 2008 | 4.388 | 5.025 | 4.286 | 5.008 | 403,147 | +0.51(+11.36%) |
Nov 25, 2008 | 4.164 | 4.535 | 3.953 | 4.497 | 410,749 | +0.43(+10.48%) |
Nov 24, 2008 | 3.991 | 4.071 | 3.737 | 4.071 | 604,315 | +0.20(+5.13%) |
Nov 21, 2008 | 3.788 | 3.919 | 3.450 | 3.872 | 606,423 | +0.06(+1.66%) |
Nov 20, 2008 | 4.117 | 4.274 | 3.611 | 3.809 | 668,327 | -0.37(-8.89%) |
Nov 19, 2008 | 4.079 | 4.417 | 4.079 | 4.181 | 505,551 | +0.04(+1.02%) |
Nov 18, 2008 | 4.029 | 4.164 | 3.801 | 4.139 | 343,206 | +0.13(+3.16%) |
Nov 17, 2008 | 4.058 | 4.189 | 3.923 | 4.012 | 252,484 | -0.09(-2.16%) |
Nov 14, 2008 | 4.447 | 4.481 | 4.092 | 4.101 | 0 | -0.46(-10.01%) |
Nov 13, 2008 | 4.168 | 4.607 | 3.910 | 4.557 | 435,006 | +0.44(+10.67%) |
Nov 12, 2008 | 4.253 | 4.354 | 3.986 | 4.117 | 357,043 | -0.25(-5.71%) |
Nov 11, 2008 | 4.383 | 4.447 | 4.291 | 4.367 | 211,556 | -0.10(-2.27%) |
Nov 10, 2008 | 4.747 | 4.747 | 4.350 | 4.468 | 220,758 | -0.21(-4.51%) |
Nov 07, 2008 | 4.265 | 4.688 | 4.265 | 4.679 | 388,343 | +0.46(+10.80%) |
Nov 06, 2008 | 4.160 | 4.261 | 4.130 | 4.223 | 356,242 | +0.00(+0.10%) |
Nov 05, 2008 | 4.535 | 4.552 | 4.198 | 4.219 | 329,439 | -0.27(-5.93%) |
Nov 04, 2008 | 4.535 | 4.658 | 4.405 | 4.485 | 335,596 | +0.05(+1.05%) |
Nov 03, 2008 | 4.455 | 4.679 | 4.375 | 4.438 | 291,025 | -0.05(-1.13%) |
Oct 31, 2008 | 3.902 | 4.497 | 3.902 | 4.489 | 596,006 | +0.44(+10.84%) |
Oct 30, 2008 | 3.906 | 4.063 | 3.771 | 4.050 | 959,980 | +0.28(+7.39%) |
Oct 29, 2008 | 3.708 | 3.915 | 3.611 | 3.771 | 429,889 | +0.06(+1.71%) |
Oct 28, 2008 | 3.834 | 3.919 | 3.590 | 3.708 | 656,200 | -0.08(-2.01%) |
Oct 27, 2008 | 3.970 | 4.122 | 3.784 | 3.784 | 532,707 | -0.23(-5.78%) |
Oct 24, 2008 | 4.046 | 4.227 | 3.856 | 4.016 | 490,207 | -0.24(-5.75%) |
Oct 23, 2008 | 4.181 | 4.354 | 4.046 | 4.261 | 899,805 | -0.01(-0.30%) |
Oct 22, 2008 | 4.202 | 4.316 | 4.096 | 4.274 | 1,563,332 | -0.17(-3.89%) |
Oct 21, 2008 | 4.396 | 4.628 | 4.282 | 4.447 | 523,043 | -0.03(-0.66%) |
Oct 20, 2008 | 4.417 | 4.514 | 4.147 | 4.476 | 660,619 | +0.27(+6.53%) |
Oct 17, 2008 | 4.257 | 4.299 | 4.092 | 4.202 | 0 | -0.16(-3.77%) |
Oct 16, 2008 | 4.438 | 4.540 | 4.227 | 4.367 | 703,939 | -0.03(-0.58%) |
Oct 15, 2008 | 4.835 | 4.928 | 4.388 | 4.392 | 408,539 | -0.57(-11.56%) |
Oct 14, 2008 | 5.621 | 5.621 | 4.856 | 4.966 | 831,912 | -0.06(-1.18%) |
Oct 13, 2008 | 5.046 | 5.372 | 4.645 | 5.025 | 913,319 | +0.50(+11.01%) |
Oct 10, 2008 | 4.612 | 4.645 | 4.202 | 4.527 | 732,331 | -0.12(-2.55%) |
Oct 09, 2008 | 5.237 | 5.465 | 4.645 | 4.645 | 660,733 | -0.55(-10.57%) |
Oct 08, 2008 | 4.878 | 5.258 | 4.856 | 5.194 | 495,428 | +0.10(+1.99%) |
Oct 07, 2008 | 5.367 | 5.427 | 5.089 | 5.093 | 478,224 | -0.26(-4.81%) |
Oct 06, 2008 | 5.659 | 5.659 | 5.068 | 5.351 | 824,929 | -0.33(-5.87%) |
Oct 03, 2008 | 6.204 | 6.229 | 5.659 | 5.684 | 0 | -0.37(-6.07%) |
Oct 02, 2008 | 6.098 | 6.111 | 6.001 | 6.052 | 308,428 | -0.07(-1.17%) |
Oct 01, 2008 | 6.106 | 6.229 | 5.857 | 6.123 | 252,418 | +0.03(+0.55%) |
Sep 30, 2008 | 5.870 | 6.098 | 5.595 | 6.090 | 1,066,942 | +0.06(+0.98%) |
Sep 29, 2008 | 6.229 | 6.322 | 5.954 | 6.030 | 906,056 | -0.27(-4.23%) |
Sep 26, 2008 | 6.182 | 6.347 | 6.064 | 6.296 | 0 | -0.02(-0.27%) |
Sep 25, 2008 | 6.237 | 6.465 | 6.237 | 6.313 | 590,979 | +0.15(+2.40%) |
Sep 24, 2008 | 6.470 | 6.474 | 6.144 | 6.166 | 385,508 | -0.13(-2.01%) |
Sep 23, 2008 | 6.909 | 7.255 | 6.060 | 6.292 | 1,112,990 | -0.62(-8.92%) |
Sep 22, 2008 | 7.973 | 7.973 | 6.892 | 6.909 | 232,868 | -1.06(-13.35%) |
Sep 19, 2008 | 8.024 | 8.758 | 7.209 | 7.973 | 0 | +0.76(+10.60%) |
Sep 18, 2008 | 7.120 | 7.272 | 6.495 | 7.209 | 550,446 | +0.30(+4.34%) |
Sep 17, 2008 | 7.504 | 7.538 | 6.905 | 6.909 | 405,378 | -0.78(-10.11%) |
Sep 16, 2008 | 7.285 | 7.707 | 7.259 | 7.686 | 306,190 | +0.30(+4.00%) |
Sep 15, 2008 | 7.006 | 7.635 | 7.006 | 7.390 | 265,117 | -0.22(-2.94%) |
Sep 12, 2008 | 7.601 | 7.694 | 7.597 | 7.614 | 0 | -0.07(-0.93%) |
Sep 11, 2008 | 7.314 | 7.686 | 7.314 | 7.686 | 614,597 | +0.08(+1.00%) |
Sep 10, 2008 | 7.677 | 7.737 | 7.584 | 7.610 | 462,418 | +0.01(+0.11%) |
Sep 09, 2008 | 7.948 | 8.019 | 7.601 | 7.601 | 403,649 | -0.35(-4.36%) |
Sep 08, 2008 | 7.766 | 8.442 | 7.766 | 7.948 | 867,240 | +0.07(+0.86%) |
Sep 05, 2008 | 7.500 | 7.935 | 7.500 | 7.880 | 0 | +0.30(+4.01%) |
Sep 04, 2008 | 7.707 | 7.783 | 7.568 | 7.576 | 185,238 | -0.27(-3.39%) |
Sep 03, 2008 | 7.656 | 7.922 | 7.656 | 7.842 | 204,636 | +0.16(+2.09%) |