Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.893 | 5.018 | 4.702 | 5.004 | 4,152,488 | +0.12(+2.36%) |
Nov 26, 2008 | 4.587 | 4.997 | 4.400 | 4.888 | 7,658,221 | +0.33(+7.17%) |
Nov 25, 2008 | 4.635 | 4.635 | 4.075 | 4.562 | 10,008,322 | +0.06(+1.44%) |
Nov 24, 2008 | 3.726 | 4.583 | 3.600 | 4.497 | 10,796,631 | +0.85(+23.26%) |
Nov 21, 2008 | 3.319 | 3.705 | 3.070 | 3.648 | 12,508,844 | +0.38(+11.67%) |
Nov 20, 2008 | 3.581 | 3.876 | 3.210 | 3.267 | 8,335,863 | -0.35(-9.68%) |
Nov 19, 2008 | 4.296 | 4.306 | 3.520 | 3.617 | 8,489,497 | -0.72(-16.54%) |
Nov 18, 2008 | 4.101 | 4.388 | 4.002 | 4.333 | 7,758,003 | +0.25(+6.00%) |
Nov 17, 2008 | 4.078 | 4.360 | 4.078 | 4.088 | 5,747,137 | -0.02(-0.51%) |
Nov 14, 2008 | 4.612 | 4.748 | 4.109 | 4.109 | 0 | -0.79(-16.16%) |
Nov 13, 2008 | 4.247 | 4.953 | 3.998 | 4.901 | 7,971,083 | +0.67(+15.85%) |
Nov 12, 2008 | 4.492 | 4.505 | 4.199 | 4.231 | 4,965,022 | -0.39(-8.39%) |
Nov 11, 2008 | 4.595 | 4.798 | 4.360 | 4.618 | 4,355,898 | +0.03(+0.55%) |
Nov 10, 2008 | 5.029 | 5.052 | 4.539 | 4.593 | 6,392,631 | -0.42(-8.44%) |
Nov 07, 2008 | 4.589 | 5.050 | 4.511 | 5.016 | 0 | +0.47(+10.37%) |
Nov 06, 2008 | 4.645 | 4.727 | 4.541 | 4.545 | 5,102,511 | -0.14(-2.95%) |
Nov 05, 2008 | 5.186 | 5.186 | 4.643 | 4.683 | 5,882,268 | -0.55(-10.56%) |
Nov 04, 2008 | 5.073 | 5.245 | 4.924 | 5.236 | 4,732,013 | +0.27(+5.40%) |
Nov 03, 2008 | 5.186 | 5.186 | 4.888 | 4.968 | 5,868,810 | -0.23(-4.47%) |
Oct 31, 2008 | 4.853 | 5.201 | 4.769 | 5.201 | 0 | +0.47(+9.92%) |
Oct 30, 2008 | 4.555 | 4.796 | 4.442 | 4.731 | 4,808,162 | +0.35(+8.09%) |
Oct 29, 2008 | 4.455 | 4.740 | 4.149 | 4.377 | 8,450,540 | -0.22(-4.87%) |
Oct 28, 2008 | 3.879 | 4.689 | 3.732 | 4.601 | 6,801,437 | +0.79(+20.86%) |
Oct 27, 2008 | 4.327 | 4.417 | 3.784 | 3.807 | 6,800,688 | -0.47(-11.02%) |
Oct 24, 2008 | 4.235 | 4.541 | 4.025 | 4.279 | 0 | -0.23(-5.20%) |
Oct 23, 2008 | 4.549 | 4.639 | 4.052 | 4.513 | 7,870,251 | -0.01(-0.28%) |
Oct 22, 2008 | 4.824 | 4.824 | 4.308 | 4.526 | 6,091,343 | -0.37(-7.61%) |
Oct 21, 2008 | 5.115 | 5.220 | 4.878 | 4.899 | 3,483,661 | -0.27(-5.27%) |
Oct 20, 2008 | 5.123 | 5.201 | 4.821 | 5.171 | 3,254,155 | +0.09(+1.73%) |
Oct 17, 2008 | 4.958 | 5.356 | 4.794 | 5.083 | 0 | +0.00(+0.00%) |
Oct 16, 2008 | 4.765 | 5.127 | 4.446 | 5.083 | 12,024,562 | +0.32(+6.64%) |
Oct 15, 2008 | 5.075 | 5.373 | 4.453 | 4.767 | 8,596,600 | -0.73(-13.33%) |
Oct 14, 2008 | 5.894 | 6.286 | 5.088 | 5.500 | 6,245,063 | -0.24(-4.13%) |
Oct 13, 2008 | 5.766 | 5.794 | 5.148 | 5.737 | 7,794,178 | +0.14(+2.59%) |
Oct 10, 2008 | 4.884 | 5.634 | 4.629 | 5.593 | 0 | +0.52(+10.24%) |
Oct 09, 2008 | 5.852 | 5.995 | 5.050 | 5.073 | 6,761,874 | -0.67(-11.67%) |
Oct 08, 2008 | 5.599 | 6.035 | 5.536 | 5.743 | 7,939,656 | +0.03(+0.51%) |
Oct 07, 2008 | 6.227 | 6.374 | 5.678 | 5.714 | 7,404,576 | -0.48(-7.78%) |
Oct 06, 2008 | 6.353 | 6.353 | 5.792 | 6.196 | 5,611,261 | -0.29(-4.43%) |
Oct 03, 2008 | 7.024 | 7.168 | 6.439 | 6.483 | 0 | -0.41(-5.96%) |
Oct 02, 2008 | 7.158 | 7.279 | 6.768 | 6.894 | 3,903,419 | -0.29(-4.05%) |
Oct 01, 2008 | 7.376 | 7.453 | 7.076 | 7.185 | 3,275,779 | -0.27(-3.57%) |
Sep 30, 2008 | 7.334 | 7.506 | 7.030 | 7.451 | 4,725,437 | +0.44(+6.21%) |
Sep 29, 2008 | 7.556 | 7.556 | 6.967 | 7.015 | 3,437,793 | -0.67(-8.77%) |
Sep 26, 2008 | 7.411 | 7.700 | 7.332 | 7.690 | 0 | +0.14(+1.92%) |
Sep 25, 2008 | 7.355 | 7.560 | 7.281 | 7.545 | 4,536,864 | +0.25(+3.42%) |
Sep 24, 2008 | 7.294 | 7.411 | 7.185 | 7.296 | 2,866,061 | +0.05(+0.75%) |
Sep 23, 2008 | 6.999 | 7.348 | 6.999 | 7.242 | 4,291,800 | +0.21(+2.98%) |
Sep 22, 2008 | 7.795 | 7.858 | 7.005 | 7.032 | 5,400,320 | -0.78(-9.95%) |
Sep 19, 2008 | 7.642 | 7.858 | 6.531 | 7.809 | 0 | +0.63(+8.75%) |
Sep 18, 2008 | 6.992 | 7.380 | 6.550 | 7.181 | 11,094,955 | +0.32(+4.74%) |
Sep 17, 2008 | 7.026 | 7.267 | 6.728 | 6.856 | 6,320,434 | -0.46(-6.33%) |
Sep 16, 2008 | 6.904 | 7.395 | 6.686 | 7.319 | 7,463,568 | +0.27(+3.87%) |
Sep 15, 2008 | 7.145 | 7.493 | 7.045 | 7.047 | 5,890,061 | -0.48(-6.32%) |
Sep 12, 2008 | 7.441 | 7.552 | 7.424 | 7.522 | 0 | +0.04(+0.53%) |
Sep 11, 2008 | 7.313 | 7.499 | 7.244 | 7.483 | 3,419,691 | +0.02(+0.22%) |
Sep 10, 2008 | 7.491 | 7.520 | 7.281 | 7.466 | 5,665,571 | -0.03(-0.34%) |
Sep 09, 2008 | 7.506 | 7.562 | 7.309 | 7.491 | 16,185,922 | -0.36(-4.56%) |
Sep 08, 2008 | 7.858 | 7.950 | 7.652 | 7.849 | 6,474,216 | +0.35(+4.70%) |
Sep 05, 2008 | 7.568 | 7.617 | 7.342 | 7.497 | 0 | -0.13(-1.65%) |
Sep 04, 2008 | 7.885 | 7.885 | 7.598 | 7.623 | 2,474,331 | -0.33(-4.11%) |
Sep 03, 2008 | 7.715 | 7.950 | 7.577 | 7.950 | 3,405,040 | +0.33(+4.32%) |