Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.373 | 4.467 | 4.352 | 4.440 | 1,777,343 | -0.38(-7.81%) |
Nov 26, 2008 | 4.588 | 4.836 | 4.574 | 4.816 | 2,500,358 | +0.19(+4.22%) |
Nov 25, 2008 | 4.789 | 4.789 | 4.440 | 4.621 | 3,069,291 | -0.03(-0.58%) |
Nov 24, 2008 | 4.507 | 4.722 | 4.446 | 4.648 | 3,184,108 | +0.23(+5.17%) |
Nov 21, 2008 | 4.420 | 4.453 | 4.178 | 4.420 | 4,410,742 | +0.16(+3.79%) |
Nov 20, 2008 | 4.346 | 4.581 | 4.218 | 4.258 | 3,539,572 | -0.14(-3.21%) |
Nov 19, 2008 | 4.688 | 4.735 | 4.386 | 4.399 | 2,451,821 | -0.31(-6.56%) |
Nov 18, 2008 | 4.742 | 4.809 | 4.547 | 4.708 | 4,827,318 | -0.18(-3.71%) |
Nov 17, 2008 | 4.991 | 5.071 | 4.870 | 4.890 | 2,696,601 | -0.15(-2.93%) |
Nov 14, 2008 | 5.132 | 5.252 | 4.984 | 5.038 | 0 | -0.40(-7.41%) |
Nov 13, 2008 | 4.991 | 5.467 | 4.829 | 5.441 | 3,315,860 | +0.32(+6.16%) |
Nov 12, 2008 | 5.179 | 5.273 | 5.091 | 5.125 | 2,026,240 | -0.15(-2.93%) |
Nov 11, 2008 | 5.333 | 5.387 | 5.199 | 5.279 | 1,641,285 | -0.13(-2.36%) |
Nov 10, 2008 | 5.696 | 5.709 | 5.360 | 5.407 | 2,639,000 | -0.24(-4.28%) |
Nov 07, 2008 | 5.548 | 5.669 | 5.474 | 5.649 | 1,911,695 | +0.29(+5.39%) |
Nov 06, 2008 | 5.756 | 5.810 | 5.333 | 5.360 | 2,459,196 | -0.43(-7.42%) |
Nov 05, 2008 | 5.991 | 6.119 | 5.763 | 5.790 | 2,160,890 | -0.27(-4.43%) |
Nov 04, 2008 | 5.891 | 6.092 | 5.823 | 6.058 | 1,803,962 | +0.40(+7.13%) |
Nov 03, 2008 | 5.702 | 5.756 | 5.622 | 5.655 | 1,587,196 | +0.11(+1.94%) |
Oct 31, 2008 | 5.313 | 5.608 | 5.259 | 5.548 | 0 | -0.01(-0.24%) |
Oct 30, 2008 | 5.676 | 5.696 | 5.299 | 5.561 | 3,712,367 | -0.07(-1.19%) |
Oct 29, 2008 | 5.649 | 5.803 | 5.582 | 5.629 | 4,248,053 | -0.19(-3.23%) |
Oct 28, 2008 | 5.394 | 5.823 | 5.125 | 5.817 | 4,560,066 | +0.71(+13.95%) |
Oct 27, 2008 | 5.038 | 5.313 | 4.984 | 5.105 | 4,326,830 | -0.18(-3.43%) |
Oct 24, 2008 | 4.984 | 5.414 | 4.984 | 5.286 | 6,107,887 | -0.13(-2.48%) |
Oct 23, 2008 | 5.313 | 5.501 | 5.185 | 5.420 | 5,093,070 | +0.07(+1.38%) |
Oct 22, 2008 | 5.535 | 5.575 | 5.205 | 5.346 | 4,435,819 | -0.17(-3.05%) |
Oct 21, 2008 | 5.602 | 5.716 | 5.508 | 5.514 | 4,740,227 | -0.49(-8.17%) |
Oct 20, 2008 | 5.736 | 6.011 | 5.696 | 6.005 | 2,700,012 | +0.41(+7.32%) |
Oct 17, 2008 | 5.434 | 5.830 | 5.427 | 5.595 | 0 | -0.03(-0.48%) |
Oct 16, 2008 | 5.360 | 5.662 | 5.105 | 5.622 | 5,176,788 | +0.32(+6.08%) |
Oct 15, 2008 | 5.891 | 5.904 | 5.299 | 5.299 | 5,245,222 | -0.95(-15.16%) |
Oct 14, 2008 | 6.616 | 6.643 | 6.139 | 6.247 | 3,793,146 | -0.41(-6.16%) |
Oct 13, 2008 | 6.320 | 6.663 | 6.260 | 6.656 | 3,257,099 | +0.69(+11.60%) |
Oct 10, 2008 | 5.891 | 6.193 | 5.676 | 5.964 | 5,422,494 | +0.07(+1.25%) |
Oct 09, 2008 | 6.448 | 6.461 | 5.884 | 5.891 | 4,835,744 | -0.19(-3.09%) |
Oct 08, 2008 | 6.126 | 6.375 | 5.931 | 6.079 | 7,123,371 | +0.03(+0.56%) |
Oct 07, 2008 | 6.482 | 6.488 | 6.045 | 6.045 | 4,459,026 | -0.23(-3.64%) |
Oct 06, 2008 | 6.367 | 6.394 | 5.978 | 6.273 | 6,747,399 | -0.64(-9.32%) |
Oct 03, 2008 | 6.616 | 6.918 | 6.609 | 6.918 | 0 | +0.19(+2.79%) |
Oct 02, 2008 | 7.012 | 7.026 | 6.730 | 6.730 | 2,765,451 | -0.15(-2.15%) |
Oct 01, 2008 | 6.710 | 6.979 | 6.697 | 6.878 | 4,164,931 | +0.04(+0.59%) |
Sep 30, 2008 | 6.650 | 6.851 | 6.596 | 6.838 | 3,080,286 | +0.22(+3.35%) |
Sep 29, 2008 | 7.019 | 7.053 | 6.549 | 6.616 | 3,720,951 | -0.63(-8.71%) |
Sep 26, 2008 | 7.106 | 7.267 | 7.059 | 7.247 | 0 | -0.24(-3.14%) |
Sep 25, 2008 | 7.476 | 7.556 | 7.422 | 7.482 | 2,137,740 | +0.17(+2.39%) |
Sep 24, 2008 | 7.482 | 7.482 | 7.261 | 7.308 | 3,368,758 | -0.12(-1.63%) |
Sep 23, 2008 | 7.603 | 7.677 | 7.382 | 7.429 | 3,410,071 | -0.40(-5.06%) |
Sep 22, 2008 | 8.161 | 8.161 | 7.798 | 7.825 | 3,254,495 | -0.51(-6.12%) |
Sep 19, 2008 | 8.309 | 8.429 | 8.228 | 8.335 | 0 | +0.13(+1.55%) |
Sep 18, 2008 | 8.053 | 8.315 | 7.906 | 8.208 | 8,015,535 | +0.28(+3.47%) |
Sep 17, 2008 | 8.067 | 8.120 | 7.785 | 7.932 | 6,658,610 | -0.28(-3.43%) |
Sep 16, 2008 | 8.000 | 8.262 | 7.939 | 8.215 | 5,397,497 | +0.00(+0.00%) |
Sep 15, 2008 | 8.248 | 8.342 | 8.181 | 8.215 | 4,871,549 | +0.01(+0.16%) |
Sep 12, 2008 | 8.114 | 8.208 | 8.040 | 8.201 | 3,337,691 | +0.05(+0.58%) |
Sep 11, 2008 | 7.899 | 8.154 | 7.852 | 8.154 | 4,853,479 | +0.27(+3.41%) |
Sep 10, 2008 | 8.047 | 8.047 | 7.852 | 7.885 | 7,002,846 | +0.17(+2.18%) |
Sep 09, 2008 | 7.865 | 7.986 | 7.711 | 7.718 | 5,199,717 | -0.20(-2.54%) |
Sep 08, 2008 | 8.134 | 8.147 | 7.798 | 7.919 | 4,782,556 | -0.07(-0.92%) |
Sep 05, 2008 | 7.852 | 8.033 | 7.778 | 7.993 | 0 | -0.17(-2.06%) |
Sep 04, 2008 | 8.497 | 8.548 | 8.134 | 8.161 | 7,575,707 | -0.62(-7.04%) |
Sep 03, 2008 | 8.947 | 8.974 | 8.718 | 8.779 | 6,402,404 | -0.15(-1.66%) |