Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.263 | 4.768 | 4.236 | 4.755 | 1,833,010 | +0.32(+7.20%) |
Nov 26, 2008 | 4.150 | 4.575 | 3.997 | 4.436 | 2,793,191 | +0.29(+6.89%) |
Nov 25, 2008 | 4.010 | 4.382 | 3.711 | 4.150 | 9,527,088 | -0.03(-0.79%) |
Nov 24, 2008 | 4.396 | 4.495 | 3.850 | 4.183 | 4,365,553 | -0.17(-3.82%) |
Nov 21, 2008 | 4.549 | 4.781 | 3.950 | 4.349 | 3,317,964 | -0.08(-1.80%) |
Nov 20, 2008 | 4.609 | 4.708 | 4.003 | 4.429 | 7,661,246 | -0.34(-7.11%) |
Nov 19, 2008 | 5.619 | 5.653 | 4.761 | 4.768 | 5,496,284 | -0.95(-16.63%) |
Nov 18, 2008 | 5.992 | 6.045 | 5.393 | 5.719 | 3,047,134 | -0.13(-2.16%) |
Nov 17, 2008 | 6.098 | 6.185 | 5.819 | 5.845 | 2,125,322 | -0.31(-5.08%) |
Nov 14, 2008 | 6.198 | 6.344 | 5.905 | 6.158 | 3,073,391 | -0.20(-3.14%) |
Nov 13, 2008 | 5.932 | 6.357 | 5.686 | 6.357 | 3,519,755 | +0.39(+6.58%) |
Nov 12, 2008 | 6.085 | 6.324 | 5.832 | 5.965 | 4,314,215 | -0.27(-4.37%) |
Nov 11, 2008 | 6.085 | 6.697 | 5.852 | 6.238 | 4,103,138 | +0.07(+1.19%) |
Nov 10, 2008 | 6.417 | 6.510 | 5.965 | 6.165 | 3,318,279 | +0.52(+9.19%) |
Nov 07, 2008 | 5.506 | 5.779 | 5.407 | 5.646 | 5,808,528 | +0.13(+2.29%) |
Nov 06, 2008 | 5.978 | 6.052 | 5.506 | 5.520 | 4,553,791 | -0.13(-2.24%) |
Nov 05, 2008 | 6.544 | 6.610 | 5.453 | 5.646 | 8,942,451 | -1.00(-15.10%) |
Nov 04, 2008 | 7.062 | 7.062 | 6.477 | 6.650 | 3,922,875 | -0.19(-2.82%) |
Nov 03, 2008 | 6.770 | 7.082 | 6.584 | 6.843 | 4,268,115 | +0.13(+1.88%) |
Oct 31, 2008 | 9.170 | 9.170 | 5.912 | 6.717 | 27,131,768 | -2.36(-26.01%) |
Oct 30, 2008 | 9.091 | 9.643 | 8.838 | 9.077 | 7,348,785 | +0.53(+6.14%) |
Oct 29, 2008 | 8.146 | 8.672 | 7.814 | 8.552 | 6,494,487 | +0.39(+4.72%) |
Oct 28, 2008 | 7.501 | 8.166 | 7.481 | 8.166 | 7,192,483 | +0.19(+2.33%) |
Oct 27, 2008 | 8.239 | 9.104 | 7.927 | 7.980 | 6,059,100 | +0.24(+3.09%) |
Oct 24, 2008 | 6.983 | 7.960 | 6.357 | 7.741 | 6,304,707 | +0.21(+2.74%) |
Oct 23, 2008 | 7.408 | 7.711 | 7.149 | 7.535 | 3,709,339 | +0.23(+3.09%) |
Oct 22, 2008 | 7.734 | 7.807 | 6.983 | 7.308 | 3,876,277 | -0.58(-7.34%) |
Oct 21, 2008 | 7.820 | 8.479 | 7.687 | 7.887 | 4,750,542 | -0.01(-0.08%) |
Oct 20, 2008 | 8.319 | 8.319 | 7.694 | 7.894 | 2,868,226 | -0.34(-4.12%) |
Oct 17, 2008 | 7.774 | 8.545 | 7.727 | 8.233 | 5,641,225 | +0.11(+1.31%) |
Oct 16, 2008 | 7.940 | 8.126 | 7.029 | 8.126 | 7,000,997 | +0.35(+4.44%) |
Oct 15, 2008 | 8.978 | 8.978 | 7.415 | 7.781 | 9,037,931 | -1.20(-13.40%) |
Oct 14, 2008 | 9.310 | 9.377 | 8.439 | 8.984 | 7,020,260 | +0.11(+1.27%) |
Oct 13, 2008 | 7.980 | 8.978 | 7.814 | 8.871 | 10,292,259 | +1.15(+14.90%) |
Oct 10, 2008 | 7.515 | 8.299 | 6.384 | 7.721 | 11,401,709 | -0.02(-0.26%) |
Oct 09, 2008 | 8.053 | 8.286 | 7.302 | 7.741 | 19,897,998 | +1.70(+28.19%) |
Oct 08, 2008 | 5.639 | 6.663 | 5.579 | 6.038 | 3,994,777 | +0.19(+3.30%) |
Oct 07, 2008 | 6.983 | 6.983 | 5.473 | 5.845 | 9,326,516 | -0.74(-11.30%) |
Oct 06, 2008 | 6.909 | 6.916 | 5.653 | 6.590 | 7,785,600 | -0.47(-6.69%) |
Oct 03, 2008 | 7.242 | 7.834 | 6.996 | 7.062 | 2,520,980 | -0.19(-2.57%) |
Oct 02, 2008 | 7.894 | 7.980 | 7.149 | 7.249 | 5,328,372 | -0.84(-10.36%) |
Oct 01, 2008 | 8.426 | 8.692 | 7.940 | 8.086 | 8,504,040 | -0.29(-3.49%) |
Sep 30, 2008 | 7.541 | 8.599 | 6.989 | 8.379 | 27,128,950 | +3.49(+71.43%) |
Sep 29, 2008 | 5.732 | 5.852 | 4.662 | 4.888 | 11,471,745 | -0.84(-14.63%) |
Sep 26, 2008 | 5.965 | 5.965 | 5.480 | 5.726 | 0 | -0.24(-4.01%) |
Sep 25, 2008 | 6.324 | 6.324 | 5.739 | 5.965 | 4,534,918 | -0.25(-3.96%) |
Sep 24, 2008 | 6.723 | 6.723 | 6.032 | 6.211 | 3,597,902 | -0.33(-5.08%) |
Sep 23, 2008 | 6.730 | 6.803 | 6.424 | 6.544 | 3,787,717 | -0.09(-1.40%) |
Sep 22, 2008 | 7.136 | 7.235 | 6.524 | 6.637 | 2,876,450 | -0.60(-8.27%) |
Sep 19, 2008 | 6.663 | 7.608 | 6.151 | 7.235 | 0 | +0.95(+15.13%) |
Sep 18, 2008 | 6.444 | 6.604 | 5.327 | 6.284 | 8,689,000 | -0.09(-1.36%) |
Sep 17, 2008 | 7.574 | 7.574 | 6.338 | 6.371 | 4,673,709 | -1.24(-16.33%) |
Sep 16, 2008 | 7.767 | 7.767 | 7.295 | 7.614 | 3,602,139 | -0.31(-3.94%) |
Sep 15, 2008 | 8.638 | 8.678 | 7.900 | 7.927 | 3,557,938 | -0.85(-9.70%) |
Sep 12, 2008 | 8.266 | 8.858 | 8.146 | 8.778 | 9,615,571 | +0.99(+12.72%) |
Sep 11, 2008 | 7.528 | 8.166 | 7.362 | 7.787 | 7,266,707 | +0.52(+7.14%) |
Sep 10, 2008 | 7.481 | 7.634 | 6.836 | 7.269 | 4,207,883 | -0.21(-2.76%) |
Sep 09, 2008 | 7.342 | 7.801 | 7.342 | 7.475 | 3,289,006 | +0.07(+0.90%) |
Sep 08, 2008 | 8.512 | 8.645 | 7.016 | 7.408 | 10,440,897 | -1.25(-14.44%) |
Sep 05, 2008 | 8.392 | 8.718 | 8.273 | 8.658 | 0 | +0.27(+3.17%) |
Sep 04, 2008 | 8.785 | 8.838 | 8.386 | 8.392 | 4,338,003 | -0.36(-4.10%) |
Sep 03, 2008 | 8.951 | 9.097 | 8.645 | 8.752 | 2,910,782 | -0.17(-1.86%) |