Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.609 | 4.890 | 4.458 | 4.811 | 70,545 | +0.11(+2.29%) |
Nov 26, 2008 | 3.768 | 4.710 | 3.768 | 4.703 | 175,523 | +0.81(+20.66%) |
Nov 25, 2008 | 3.869 | 4.048 | 3.667 | 3.897 | 160,339 | +0.08(+2.07%) |
Nov 24, 2008 | 3.531 | 3.876 | 3.020 | 3.818 | 299,680 | +0.34(+9.71%) |
Nov 21, 2008 | 3.042 | 3.495 | 2.912 | 3.480 | 218,585 | +0.50(+16.91%) |
Nov 20, 2008 | 3.164 | 3.236 | 2.977 | 2.977 | 243,467 | -0.24(-7.38%) |
Nov 19, 2008 | 3.473 | 3.588 | 3.193 | 3.214 | 201,088 | -0.24(-7.07%) |
Nov 18, 2008 | 3.603 | 3.631 | 3.337 | 3.459 | 260,164 | -0.12(-3.41%) |
Nov 17, 2008 | 3.631 | 3.941 | 3.552 | 3.581 | 154,087 | -0.09(-2.54%) |
Nov 14, 2008 | 3.883 | 4.120 | 3.667 | 3.674 | 176,886 | -0.29(-7.26%) |
Nov 13, 2008 | 3.689 | 3.976 | 3.559 | 3.962 | 312,042 | +0.29(+8.04%) |
Nov 12, 2008 | 3.955 | 4.250 | 3.653 | 3.667 | 381,872 | -0.31(-7.78%) |
Nov 11, 2008 | 4.214 | 4.214 | 3.976 | 3.976 | 168,448 | -0.22(-5.31%) |
Nov 10, 2008 | 4.537 | 4.564 | 4.199 | 4.199 | 194,589 | -0.20(-4.58%) |
Nov 07, 2008 | 4.429 | 4.595 | 4.322 | 4.401 | 170,921 | +0.03(+0.66%) |
Nov 06, 2008 | 4.667 | 4.681 | 4.372 | 4.372 | 139,586 | -0.32(-6.89%) |
Nov 05, 2008 | 5.371 | 5.371 | 4.674 | 4.696 | 115,550 | -0.45(-8.67%) |
Nov 04, 2008 | 5.379 | 5.429 | 4.825 | 5.141 | 253,954 | -0.14(-2.72%) |
Nov 03, 2008 | 5.321 | 5.451 | 5.105 | 5.285 | 234,112 | -0.07(-1.34%) |
Oct 31, 2008 | 5.005 | 5.364 | 4.717 | 5.357 | 358,812 | +0.32(+6.28%) |
Oct 30, 2008 | 4.545 | 5.041 | 4.473 | 5.041 | 198,287 | +0.63(+14.36%) |
Oct 29, 2008 | 4.638 | 4.753 | 4.286 | 4.408 | 149,925 | -0.20(-4.37%) |
Oct 28, 2008 | 4.437 | 4.645 | 4.012 | 4.609 | 241,091 | +0.29(+6.83%) |
Oct 27, 2008 | 4.588 | 4.897 | 4.314 | 4.314 | 153,058 | -0.35(-7.41%) |
Oct 24, 2008 | 4.652 | 4.803 | 4.645 | 4.660 | 148,094 | -0.39(-7.69%) |
Oct 23, 2008 | 5.026 | 5.199 | 4.710 | 5.048 | 167,786 | +0.06(+1.30%) |
Oct 22, 2008 | 5.055 | 5.371 | 4.969 | 4.983 | 114,248 | -0.16(-3.08%) |
Oct 21, 2008 | 5.120 | 5.314 | 5.055 | 5.141 | 74,347 | -0.07(-1.38%) |
Oct 20, 2008 | 5.213 | 5.249 | 5.034 | 5.213 | 79,227 | +0.06(+1.12%) |
Oct 17, 2008 | 4.983 | 5.300 | 4.933 | 5.156 | 283,590 | -0.06(-1.10%) |
Oct 16, 2008 | 5.292 | 5.602 | 4.940 | 5.213 | 396,489 | -0.08(-1.49%) |
Oct 15, 2008 | 5.961 | 6.098 | 5.012 | 5.292 | 650,619 | -0.81(-13.31%) |
Oct 14, 2008 | 6.774 | 6.810 | 5.753 | 6.105 | 136,509 | -0.42(-6.39%) |
Oct 13, 2008 | 5.681 | 6.522 | 5.429 | 6.522 | 232,965 | +1.18(+22.07%) |
Oct 10, 2008 | 4.293 | 5.343 | 4.070 | 5.343 | 282,052 | +0.81(+17.75%) |
Oct 09, 2008 | 5.242 | 5.659 | 4.537 | 4.537 | 315,048 | -0.60(-11.75%) |
Oct 08, 2008 | 5.422 | 5.789 | 5.041 | 5.141 | 330,182 | -0.45(-8.10%) |
Oct 07, 2008 | 5.732 | 6.429 | 5.594 | 5.594 | 170,864 | -0.73(-11.49%) |
Oct 06, 2008 | 6.328 | 6.551 | 5.753 | 6.321 | 182,875 | -0.19(-2.87%) |
Oct 03, 2008 | 6.989 | 7.148 | 6.450 | 6.508 | 128,320 | -0.37(-5.43%) |
Oct 02, 2008 | 7.421 | 7.450 | 6.874 | 6.882 | 96,059 | -0.58(-7.80%) |
Oct 01, 2008 | 7.680 | 7.723 | 7.263 | 7.464 | 74,137 | -0.30(-3.89%) |
Sep 30, 2008 | 7.795 | 8.233 | 7.464 | 7.766 | 117,419 | +0.09(+1.22%) |
Sep 29, 2008 | 7.881 | 8.428 | 7.399 | 7.673 | 150,710 | -0.37(-4.65%) |
Sep 26, 2008 | 7.831 | 8.255 | 7.752 | 8.046 | 89,103 | +0.05(+0.63%) |
Sep 25, 2008 | 7.744 | 8.298 | 7.694 | 7.996 | 89,835 | +0.32(+4.12%) |
Sep 24, 2008 | 8.154 | 8.507 | 7.601 | 7.680 | 70,341 | -0.45(-5.49%) |
Sep 23, 2008 | 8.593 | 8.593 | 8.104 | 8.126 | 79,259 | -0.46(-5.36%) |
Sep 22, 2008 | 8.665 | 9.024 | 8.197 | 8.586 | 231,304 | -0.13(-1.49%) |
Sep 19, 2008 | 8.003 | 9.168 | 7.989 | 8.715 | 782,445 | +1.32(+17.78%) |
Sep 18, 2008 | 7.406 | 7.565 | 7.083 | 7.399 | 277,347 | +0.21(+2.90%) |
Sep 17, 2008 | 7.622 | 8.032 | 7.191 | 7.191 | 98,122 | -0.55(-7.15%) |
Sep 16, 2008 | 7.464 | 7.960 | 7.414 | 7.744 | 170,719 | +0.01(+0.19%) |
Sep 15, 2008 | 8.054 | 8.377 | 7.629 | 7.730 | 102,391 | -0.63(-7.57%) |
Sep 12, 2008 | 8.492 | 8.579 | 8.061 | 8.363 | 72,886 | -0.20(-2.35%) |
Sep 11, 2008 | 8.255 | 8.571 | 8.104 | 8.564 | 108,619 | +0.15(+1.79%) |
Sep 10, 2008 | 8.499 | 8.586 | 7.895 | 8.413 | 106,302 | +0.09(+1.12%) |
Sep 09, 2008 | 8.205 | 8.586 | 8.021 | 8.320 | 137,481 | +0.14(+1.67%) |
Sep 08, 2008 | 7.802 | 8.241 | 7.622 | 8.183 | 120,698 | +0.54(+7.06%) |
Sep 05, 2008 | 7.579 | 7.673 | 7.248 | 7.644 | 119,373 | +0.02(+0.28%) |
Sep 04, 2008 | 7.601 | 7.658 | 7.349 | 7.622 | 113,868 | -0.05(-0.66%) |
Sep 03, 2008 | 7.090 | 7.694 | 7.033 | 7.673 | 136,869 | +0.65(+9.21%) |