Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.019 | 5.225 | 4.918 | 5.146 | 1,775,115 | +0.09(+1.82%) |
Nov 26, 2008 | 5.081 | 5.442 | 4.938 | 5.055 | 6,293,450 | -0.20(-3.72%) |
Nov 25, 2008 | 5.095 | 5.301 | 4.958 | 5.250 | 4,431,769 | +0.21(+4.14%) |
Nov 24, 2008 | 4.294 | 5.158 | 4.261 | 5.041 | 5,354,908 | +0.81(+19.00%) |
Nov 21, 2008 | 5.099 | 5.099 | 4.164 | 4.236 | 7,413,488 | -0.70(-14.18%) |
Nov 20, 2008 | 4.718 | 5.494 | 4.487 | 4.936 | 7,610,967 | +0.27(+5.72%) |
Nov 19, 2008 | 5.617 | 5.707 | 4.658 | 4.669 | 6,179,687 | -1.02(-17.87%) |
Nov 18, 2008 | 5.682 | 5.730 | 5.456 | 5.685 | 4,934,554 | +0.07(+1.20%) |
Nov 17, 2008 | 5.425 | 5.734 | 5.371 | 5.617 | 5,278,140 | +0.14(+2.54%) |
Nov 14, 2008 | 5.566 | 5.761 | 5.416 | 5.478 | 0 | -0.19(-3.40%) |
Nov 13, 2008 | 5.261 | 5.712 | 5.164 | 5.671 | 6,502,046 | +0.45(+8.68%) |
Nov 12, 2008 | 5.579 | 5.579 | 5.072 | 5.218 | 4,402,034 | -0.38(-6.73%) |
Nov 11, 2008 | 5.510 | 5.747 | 5.411 | 5.595 | 6,377,144 | +0.10(+1.84%) |
Nov 10, 2008 | 5.718 | 5.718 | 5.429 | 5.494 | 2,352,769 | -0.15(-2.74%) |
Nov 07, 2008 | 5.736 | 5.790 | 5.487 | 5.649 | 3,227,158 | -0.02(-0.40%) |
Nov 06, 2008 | 5.633 | 5.960 | 5.606 | 5.671 | 4,739,448 | -0.03(-0.51%) |
Nov 05, 2008 | 5.817 | 6.039 | 5.689 | 5.700 | 3,051,160 | -0.20(-3.42%) |
Nov 04, 2008 | 6.115 | 6.221 | 5.644 | 5.902 | 3,836,179 | -0.05(-0.90%) |
Nov 03, 2008 | 5.582 | 6.117 | 5.575 | 5.956 | 5,297,480 | +0.42(+7.53%) |
Oct 31, 2008 | 5.292 | 5.830 | 5.220 | 5.539 | 0 | +0.20(+3.78%) |
Oct 30, 2008 | 5.068 | 5.375 | 4.902 | 5.337 | 3,238,490 | +0.49(+10.13%) |
Oct 29, 2008 | 4.821 | 5.108 | 4.723 | 4.846 | 3,265,023 | -0.09(-1.73%) |
Oct 28, 2008 | 4.669 | 4.931 | 4.384 | 4.931 | 3,848,224 | +0.43(+9.62%) |
Oct 27, 2008 | 4.790 | 5.102 | 4.498 | 4.498 | 2,534,319 | -0.42(-8.49%) |
Oct 24, 2008 | 4.478 | 5.115 | 4.274 | 4.915 | 6,004,563 | -0.16(-3.14%) |
Oct 23, 2008 | 4.958 | 5.377 | 4.698 | 5.075 | 5,094,450 | -0.20(-3.70%) |
Oct 22, 2008 | 5.263 | 5.508 | 5.068 | 5.270 | 7,588,492 | -0.06(-1.05%) |
Oct 21, 2008 | 5.070 | 5.447 | 5.070 | 5.326 | 7,022,116 | +0.13(+2.46%) |
Oct 20, 2008 | 4.891 | 5.243 | 4.720 | 5.198 | 5,177,189 | +0.23(+4.60%) |
Oct 17, 2008 | 5.328 | 5.328 | 4.891 | 4.969 | 0 | -0.38(-7.16%) |
Oct 16, 2008 | 4.337 | 5.393 | 4.337 | 5.353 | 7,788,285 | +0.91(+20.37%) |
Oct 15, 2008 | 4.541 | 4.653 | 4.404 | 4.447 | 3,811,488 | -0.19(-4.16%) |
Oct 14, 2008 | 5.254 | 5.270 | 4.514 | 4.640 | 6,181,083 | -0.32(-6.38%) |
Oct 13, 2008 | 4.440 | 4.956 | 4.312 | 4.956 | 5,864,771 | +0.74(+17.55%) |
Oct 10, 2008 | 2.891 | 4.312 | 2.891 | 4.216 | 7,771,407 | +1.00(+31.29%) |
Oct 09, 2008 | 3.606 | 3.790 | 3.166 | 3.211 | 3,786,462 | -0.26(-7.61%) |
Oct 08, 2008 | 3.409 | 3.718 | 3.344 | 3.476 | 4,438,199 | -0.12(-3.43%) |
Oct 07, 2008 | 4.090 | 4.153 | 3.592 | 3.599 | 2,914,686 | -0.48(-11.76%) |
Oct 06, 2008 | 4.108 | 4.274 | 3.684 | 4.079 | 4,494,958 | -0.20(-4.66%) |
Oct 03, 2008 | 4.588 | 4.754 | 4.236 | 4.279 | 0 | -0.19(-4.26%) |
Oct 02, 2008 | 4.819 | 4.900 | 4.447 | 4.469 | 2,190,912 | -0.28(-5.86%) |
Oct 01, 2008 | 4.660 | 4.824 | 4.523 | 4.747 | 2,609,370 | +0.17(+3.83%) |
Sep 30, 2008 | 4.341 | 4.606 | 4.175 | 4.572 | 2,223,331 | +0.32(+7.43%) |
Sep 29, 2008 | 4.532 | 4.586 | 4.238 | 4.256 | 3,393,894 | -0.33(-7.23%) |
Sep 26, 2008 | 4.557 | 4.794 | 4.442 | 4.588 | 0 | +0.01(+0.29%) |
Sep 25, 2008 | 4.570 | 4.631 | 4.456 | 4.575 | 1,759,936 | +0.08(+1.85%) |
Sep 24, 2008 | 4.465 | 4.606 | 4.386 | 4.492 | 2,762,554 | -0.01(-0.25%) |
Sep 23, 2008 | 4.586 | 4.756 | 4.485 | 4.503 | 3,320,993 | -0.05(-1.03%) |
Sep 22, 2008 | 4.783 | 4.902 | 4.487 | 4.550 | 3,055,085 | -0.33(-6.84%) |
Sep 19, 2008 | 5.492 | 5.492 | 4.738 | 4.884 | 0 | -0.21(-4.09%) |
Sep 18, 2008 | 4.922 | 5.113 | 4.624 | 5.093 | 5,684,108 | +0.14(+2.76%) |
Sep 17, 2008 | 5.129 | 5.234 | 4.732 | 4.956 | 5,568,182 | -0.33(-6.20%) |
Sep 16, 2008 | 5.120 | 5.292 | 4.992 | 5.283 | 8,023,343 | +0.31(+6.17%) |
Sep 15, 2008 | 4.884 | 5.382 | 4.884 | 4.976 | 6,894,306 | -0.22(-4.31%) |
Sep 12, 2008 | 5.238 | 5.328 | 5.113 | 5.200 | 4,003,736 | -0.13(-2.44%) |
Sep 11, 2008 | 4.891 | 5.375 | 4.826 | 5.330 | 5,321,744 | +0.27(+5.36%) |
Sep 10, 2008 | 5.254 | 5.254 | 4.871 | 5.059 | 4,725,521 | -0.15(-2.97%) |
Sep 09, 2008 | 5.319 | 5.534 | 5.120 | 5.214 | 7,398,813 | -0.06(-1.19%) |
Sep 08, 2008 | 5.229 | 5.386 | 4.575 | 5.277 | 7,601,589 | +0.20(+3.89%) |
Sep 05, 2008 | 4.794 | 5.185 | 4.727 | 5.079 | 0 | +0.22(+4.52%) |
Sep 04, 2008 | 4.927 | 5.113 | 4.785 | 4.859 | 4,330,925 | -0.13(-2.61%) |
Sep 03, 2008 | 5.088 | 5.214 | 4.913 | 4.989 | 3,569,175 | +0.07(+1.32%) |