Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.701 | 5.845 | 5.342 | 5.665 | 653,568 | -0.22(-3.67%) |
Nov 26, 2008 | 4.640 | 5.917 | 4.568 | 5.881 | 1,220,923 | +1.16(+24.57%) |
Nov 25, 2008 | 4.640 | 4.820 | 4.460 | 4.721 | 1,893,491 | +0.18(+3.96%) |
Nov 24, 2008 | 3.876 | 4.577 | 3.867 | 4.541 | 925,449 | +0.67(+17.44%) |
Nov 21, 2008 | 3.633 | 3.903 | 3.444 | 3.867 | 1,206,238 | +0.34(+9.69%) |
Nov 20, 2008 | 3.669 | 3.804 | 3.507 | 3.525 | 895,016 | -0.26(-6.89%) |
Nov 19, 2008 | 3.822 | 3.948 | 3.696 | 3.786 | 503,617 | -0.05(-1.40%) |
Nov 18, 2008 | 4.020 | 4.020 | 3.687 | 3.840 | 563,845 | -0.12(-2.95%) |
Nov 17, 2008 | 4.020 | 4.173 | 3.894 | 3.957 | 366,995 | +0.01(+0.23%) |
Nov 14, 2008 | 4.371 | 4.384 | 3.948 | 3.948 | 0 | -0.53(-11.85%) |
Nov 13, 2008 | 3.804 | 4.478 | 3.705 | 4.478 | 773,761 | +0.70(+18.57%) |
Nov 12, 2008 | 4.137 | 4.218 | 3.687 | 3.777 | 1,040,123 | -0.48(-11.21%) |
Nov 11, 2008 | 4.433 | 4.487 | 4.209 | 4.254 | 491,699 | -0.17(-3.86%) |
Nov 10, 2008 | 4.487 | 4.712 | 4.317 | 4.424 | 500,074 | +0.19(+4.46%) |
Nov 07, 2008 | 3.957 | 4.353 | 3.948 | 4.236 | 0 | +0.30(+7.53%) |
Nov 06, 2008 | 4.218 | 4.254 | 3.822 | 3.939 | 626,644 | -0.41(-9.50%) |
Nov 05, 2008 | 4.460 | 4.532 | 4.290 | 4.353 | 704,889 | -0.25(-5.47%) |
Nov 04, 2008 | 4.721 | 4.919 | 4.371 | 4.604 | 625,430 | -0.09(-1.92%) |
Nov 03, 2008 | 4.829 | 4.838 | 4.514 | 4.694 | 716,547 | -0.07(-1.51%) |
Oct 31, 2008 | 4.173 | 4.829 | 4.137 | 4.766 | 0 | +0.34(+7.72%) |
Oct 30, 2008 | 3.984 | 4.424 | 3.885 | 4.424 | 668,830 | +0.54(+13.89%) |
Oct 29, 2008 | 3.966 | 4.110 | 3.786 | 3.885 | 901,400 | +0.00(+0.00%) |
Oct 28, 2008 | 3.894 | 3.939 | 3.552 | 3.885 | 805,934 | +0.24(+6.67%) |
Oct 27, 2008 | 4.047 | 4.047 | 3.633 | 3.642 | 326,958 | -0.49(-11.76%) |
Oct 24, 2008 | 3.669 | 4.200 | 3.651 | 4.128 | 0 | -0.15(-3.57%) |
Oct 23, 2008 | 4.433 | 4.496 | 3.939 | 4.281 | 715,503 | +0.01(+0.21%) |
Oct 22, 2008 | 4.487 | 4.658 | 4.137 | 4.272 | 628,534 | -0.41(-8.83%) |
Oct 21, 2008 | 4.667 | 4.928 | 4.496 | 4.685 | 601,715 | -0.03(-0.57%) |
Oct 20, 2008 | 4.299 | 4.784 | 4.272 | 4.712 | 557,507 | +0.61(+14.91%) |
Oct 17, 2008 | 4.200 | 4.622 | 3.777 | 4.101 | 0 | -0.20(-4.60%) |
Oct 16, 2008 | 3.696 | 4.362 | 3.471 | 4.299 | 1,168,167 | +0.64(+17.44%) |
Oct 15, 2008 | 4.110 | 4.182 | 3.660 | 3.660 | 585,546 | -0.63(-14.67%) |
Oct 14, 2008 | 4.514 | 4.667 | 4.164 | 4.290 | 695,787 | -0.05(-1.24%) |
Oct 13, 2008 | 3.957 | 4.353 | 3.903 | 4.344 | 881,871 | +0.53(+13.92%) |
Oct 10, 2008 | 3.606 | 3.903 | 3.147 | 3.813 | 0 | +0.06(+1.68%) |
Oct 09, 2008 | 4.344 | 4.451 | 3.705 | 3.750 | 437,721 | -0.48(-11.28%) |
Oct 08, 2008 | 4.254 | 4.469 | 3.984 | 4.227 | 944,293 | -0.15(-3.49%) |
Oct 07, 2008 | 5.108 | 5.117 | 4.371 | 4.380 | 926,628 | -0.65(-12.88%) |
Oct 06, 2008 | 5.387 | 5.387 | 4.532 | 5.027 | 876,985 | -0.35(-6.52%) |
Oct 03, 2008 | 5.387 | 6.007 | 5.360 | 5.378 | 0 | +0.01(+0.17%) |
Oct 02, 2008 | 5.863 | 5.953 | 5.333 | 5.369 | 720,645 | -0.58(-9.82%) |
Oct 01, 2008 | 5.962 | 6.187 | 5.845 | 5.953 | 508,083 | -0.20(-3.22%) |
Sep 30, 2008 | 5.998 | 6.250 | 5.522 | 6.151 | 653,015 | +0.53(+9.44%) |
Sep 29, 2008 | 6.304 | 6.304 | 5.585 | 5.621 | 659,923 | -0.82(-12.71%) |
Sep 26, 2008 | 6.259 | 6.556 | 6.160 | 6.439 | 0 | -0.07(-1.10%) |
Sep 25, 2008 | 6.340 | 6.574 | 6.295 | 6.511 | 414,377 | +0.15(+2.40%) |
Sep 24, 2008 | 6.430 | 6.619 | 6.358 | 6.358 | 377,675 | -0.04(-0.56%) |
Sep 23, 2008 | 6.592 | 6.709 | 6.322 | 6.394 | 694,236 | -0.22(-3.27%) |
Sep 22, 2008 | 6.475 | 6.736 | 6.286 | 6.610 | 656,937 | +0.13(+2.08%) |
Sep 19, 2008 | 5.935 | 6.475 | 5.836 | 6.475 | 0 | +0.85(+15.20%) |
Sep 18, 2008 | 5.594 | 5.980 | 5.369 | 5.621 | 957,776 | +0.05(+0.97%) |
Sep 17, 2008 | 5.809 | 5.818 | 5.405 | 5.567 | 812,743 | -0.33(-5.64%) |
Sep 16, 2008 | 5.360 | 5.899 | 5.333 | 5.899 | 693,190 | +0.26(+4.63%) |
Sep 15, 2008 | 6.169 | 6.169 | 5.549 | 5.638 | 803,670 | -0.71(-11.19%) |
Sep 12, 2008 | 6.151 | 6.583 | 6.151 | 6.349 | 0 | +0.10(+1.58%) |
Sep 11, 2008 | 6.385 | 6.385 | 5.962 | 6.250 | 623,034 | -0.14(-2.25%) |
Sep 10, 2008 | 5.890 | 6.394 | 5.890 | 6.394 | 796,641 | +0.52(+8.88%) |
Sep 09, 2008 | 6.430 | 6.466 | 5.872 | 5.872 | 1,379,716 | -0.59(-9.18%) |
Sep 08, 2008 | 6.484 | 6.736 | 6.439 | 6.466 | 485,021 | -0.07(-1.10%) |
Sep 05, 2008 | 6.412 | 6.619 | 6.259 | 6.538 | 0 | +0.06(+0.97%) |
Sep 04, 2008 | 6.457 | 6.718 | 6.295 | 6.475 | 544,901 | -0.08(-1.23%) |
Sep 03, 2008 | 6.556 | 6.745 | 6.493 | 6.556 | 464,021 | -0.09(-1.35%) |