Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.763 | 5.909 | 5.400 | 5.727 | 646,552 | -0.22(-3.67%) |
Nov 26, 2008 | 4.691 | 5.981 | 4.618 | 5.945 | 1,207,816 | +1.17(+24.57%) |
Nov 25, 2008 | 4.691 | 4.872 | 4.509 | 4.772 | 1,873,164 | +0.18(+3.96%) |
Nov 24, 2008 | 3.918 | 4.627 | 3.909 | 4.591 | 915,515 | +0.68(+17.44%) |
Nov 21, 2008 | 3.673 | 3.945 | 3.482 | 3.909 | 1,193,289 | +0.35(+9.69%) |
Nov 20, 2008 | 3.709 | 3.845 | 3.545 | 3.563 | 885,408 | -0.26(-6.89%) |
Nov 19, 2008 | 3.863 | 3.991 | 3.736 | 3.827 | 498,211 | -0.05(-1.41%) |
Nov 18, 2008 | 4.063 | 4.063 | 3.727 | 3.882 | 557,792 | -0.12(-2.95%) |
Nov 17, 2008 | 4.063 | 4.218 | 3.936 | 4.000 | 363,055 | +0.01(+0.23%) |
Nov 14, 2008 | 4.418 | 4.432 | 3.991 | 3.991 | 0 | -0.54(-11.85%) |
Nov 13, 2008 | 3.845 | 4.527 | 3.745 | 4.527 | 765,455 | +0.71(+18.57%) |
Nov 12, 2008 | 4.182 | 4.263 | 3.727 | 3.818 | 1,028,957 | -0.48(-11.21%) |
Nov 11, 2008 | 4.482 | 4.536 | 4.254 | 4.300 | 486,420 | -0.17(-3.86%) |
Nov 10, 2008 | 4.536 | 4.763 | 4.363 | 4.472 | 494,706 | +0.19(+4.46%) |
Nov 07, 2008 | 4.000 | 4.400 | 3.991 | 4.282 | 0 | +0.30(+7.53%) |
Nov 06, 2008 | 4.263 | 4.300 | 3.863 | 3.982 | 619,917 | -0.42(-9.50%) |
Nov 05, 2008 | 4.509 | 4.582 | 4.336 | 4.400 | 697,322 | -0.25(-5.47%) |
Nov 04, 2008 | 4.772 | 4.972 | 4.418 | 4.654 | 618,716 | -0.09(-1.92%) |
Nov 03, 2008 | 4.882 | 4.891 | 4.563 | 4.745 | 708,855 | -0.07(-1.51%) |
Oct 31, 2008 | 4.218 | 4.882 | 4.182 | 4.818 | 0 | +0.35(+7.72%) |
Oct 30, 2008 | 4.027 | 4.472 | 3.927 | 4.472 | 661,650 | +0.55(+13.89%) |
Oct 29, 2008 | 4.009 | 4.154 | 3.827 | 3.927 | 891,724 | +0.00(+0.00%) |
Oct 28, 2008 | 3.936 | 3.982 | 3.591 | 3.927 | 797,282 | +0.25(+6.67%) |
Oct 27, 2008 | 4.091 | 4.091 | 3.673 | 3.682 | 323,448 | -0.49(-11.76%) |
Oct 24, 2008 | 3.709 | 4.245 | 3.691 | 4.172 | 0 | -0.15(-3.57%) |
Oct 23, 2008 | 4.482 | 4.545 | 3.982 | 4.327 | 707,822 | +0.01(+0.21%) |
Oct 22, 2008 | 4.536 | 4.709 | 4.182 | 4.318 | 621,787 | -0.42(-8.83%) |
Oct 21, 2008 | 4.718 | 4.982 | 4.545 | 4.736 | 595,256 | -0.03(-0.57%) |
Oct 20, 2008 | 4.345 | 4.836 | 4.318 | 4.763 | 551,522 | +0.62(+14.91%) |
Oct 17, 2008 | 4.245 | 4.672 | 3.818 | 4.145 | 0 | -0.20(-4.60%) |
Oct 16, 2008 | 3.736 | 4.409 | 3.509 | 4.345 | 1,155,627 | +0.65(+17.44%) |
Oct 15, 2008 | 4.154 | 4.227 | 3.700 | 3.700 | 579,260 | -0.64(-14.68%) |
Oct 14, 2008 | 4.563 | 4.718 | 4.209 | 4.336 | 688,318 | -0.05(-1.24%) |
Oct 13, 2008 | 4.000 | 4.400 | 3.945 | 4.391 | 872,404 | +0.54(+13.91%) |
Oct 10, 2008 | 3.645 | 3.945 | 3.182 | 3.854 | 0 | +0.06(+1.68%) |
Oct 09, 2008 | 4.391 | 4.500 | 3.745 | 3.791 | 433,022 | -0.48(-11.28%) |
Oct 08, 2008 | 4.300 | 4.518 | 4.027 | 4.272 | 934,156 | -0.15(-3.49%) |
Oct 07, 2008 | 5.163 | 5.172 | 4.418 | 4.427 | 916,681 | -0.65(-12.88%) |
Oct 06, 2008 | 5.445 | 5.445 | 4.582 | 5.082 | 867,571 | -0.35(-6.52%) |
Oct 03, 2008 | 5.445 | 6.072 | 5.418 | 5.436 | 0 | +0.01(+0.17%) |
Oct 02, 2008 | 5.927 | 6.018 | 5.391 | 5.427 | 712,909 | -0.59(-9.82%) |
Oct 01, 2008 | 6.027 | 6.254 | 5.909 | 6.018 | 502,629 | -0.20(-3.22%) |
Sep 30, 2008 | 6.063 | 6.318 | 5.582 | 6.218 | 646,005 | +0.54(+9.44%) |
Sep 29, 2008 | 6.372 | 6.372 | 5.645 | 5.681 | 652,839 | -0.83(-12.71%) |
Sep 26, 2008 | 6.327 | 6.627 | 6.227 | 6.509 | 0 | -0.07(-1.10%) |
Sep 25, 2008 | 6.409 | 6.645 | 6.363 | 6.581 | 409,929 | +0.15(+2.40%) |
Sep 24, 2008 | 6.500 | 6.691 | 6.427 | 6.427 | 373,621 | -0.04(-0.56%) |
Sep 23, 2008 | 6.663 | 6.781 | 6.391 | 6.463 | 686,783 | -0.22(-3.27%) |
Sep 22, 2008 | 6.545 | 6.809 | 6.354 | 6.681 | 649,885 | +0.14(+2.08%) |
Sep 19, 2008 | 6.000 | 6.545 | 5.900 | 6.545 | 0 | +0.86(+15.20%) |
Sep 18, 2008 | 5.654 | 6.045 | 5.427 | 5.681 | 947,495 | +0.05(+0.97%) |
Sep 17, 2008 | 5.872 | 5.881 | 5.463 | 5.627 | 804,018 | -0.34(-5.64%) |
Sep 16, 2008 | 5.418 | 5.963 | 5.391 | 5.963 | 685,749 | +0.26(+4.63%) |
Sep 15, 2008 | 6.236 | 6.236 | 5.609 | 5.700 | 795,043 | -0.72(-11.19%) |
Sep 12, 2008 | 6.218 | 6.654 | 6.218 | 6.418 | 0 | +0.10(+1.58%) |
Sep 11, 2008 | 6.454 | 6.454 | 6.027 | 6.318 | 616,346 | -0.15(-2.25%) |
Sep 10, 2008 | 5.954 | 6.463 | 5.954 | 6.463 | 788,089 | +0.53(+8.88%) |
Sep 09, 2008 | 6.500 | 6.536 | 5.936 | 5.936 | 1,364,905 | -0.60(-9.18%) |
Sep 08, 2008 | 6.554 | 6.809 | 6.509 | 6.536 | 479,814 | -0.07(-1.10%) |
Sep 05, 2008 | 6.481 | 6.691 | 6.327 | 6.609 | 0 | +0.06(+0.97%) |
Sep 04, 2008 | 6.527 | 6.791 | 6.363 | 6.545 | 539,052 | -0.08(-1.23%) |
Sep 03, 2008 | 6.627 | 6.818 | 6.563 | 6.627 | 459,040 | -0.09(-1.35%) |