Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.510 | 4.660 | 4.475 | 4.625 | 507,484 | +0.06(+1.26%) |
Nov 26, 2008 | 4.303 | 4.567 | 4.268 | 4.567 | 1,194,328 | +0.17(+3.92%) |
Nov 25, 2008 | 4.407 | 4.440 | 4.293 | 4.395 | 2,206,248 | +0.04(+1.03%) |
Nov 24, 2008 | 4.325 | 4.410 | 4.255 | 4.350 | 2,417,404 | +0.07(+1.58%) |
Nov 21, 2008 | 4.095 | 4.320 | 3.808 | 4.282 | 2,660,340 | +0.22(+5.55%) |
Nov 20, 2008 | 4.225 | 4.345 | 4.027 | 4.058 | 2,742,652 | -0.18(-4.19%) |
Nov 19, 2008 | 4.375 | 4.416 | 4.207 | 4.235 | 2,019,608 | -0.14(-3.20%) |
Nov 18, 2008 | 4.247 | 4.430 | 4.247 | 4.375 | 3,242,120 | +0.08(+1.74%) |
Nov 17, 2008 | 4.327 | 4.407 | 4.190 | 4.300 | 1,643,172 | -0.02(-0.35%) |
Nov 14, 2008 | 4.500 | 4.610 | 4.253 | 4.315 | 3,006,284 | -0.26(-5.73%) |
Nov 13, 2008 | 4.285 | 4.585 | 4.018 | 4.577 | 1,443,724 | +0.30(+6.95%) |
Nov 12, 2008 | 4.378 | 4.463 | 4.268 | 4.280 | 837,652 | -0.13(-3.00%) |
Nov 11, 2008 | 4.468 | 4.560 | 4.335 | 4.412 | 1,055,004 | -0.08(-1.84%) |
Nov 10, 2008 | 4.780 | 4.827 | 4.425 | 4.495 | 2,235,560 | -0.39(-8.03%) |
Nov 07, 2008 | 4.928 | 4.935 | 4.803 | 4.888 | 2,100,648 | -0.00(-0.05%) |
Nov 06, 2008 | 5.112 | 5.192 | 4.862 | 4.890 | 1,797,604 | -0.24(-4.59%) |
Nov 05, 2008 | 4.968 | 5.265 | 4.945 | 5.125 | 2,339,024 | +0.12(+2.50%) |
Nov 04, 2008 | 4.872 | 5.040 | 4.790 | 5.000 | 2,703,828 | +0.20(+4.11%) |
Nov 03, 2008 | 4.692 | 4.867 | 4.633 | 4.803 | 1,605,736 | +0.09(+1.96%) |
Oct 31, 2008 | 4.575 | 4.770 | 4.410 | 4.710 | 1,817,596 | +0.10(+2.22%) |
Oct 30, 2008 | 4.683 | 4.730 | 4.362 | 4.607 | 1,602,228 | -0.04(-0.81%) |
Oct 29, 2008 | 4.845 | 4.865 | 4.543 | 4.645 | 1,317,876 | -0.17(-3.53%) |
Oct 28, 2008 | 4.378 | 4.890 | 4.272 | 4.815 | 2,134,516 | +0.38(+8.63%) |
Oct 27, 2008 | 4.315 | 4.702 | 4.197 | 4.433 | 2,877,624 | +0.03(+0.74%) |
Oct 24, 2008 | 4.385 | 4.575 | 4.090 | 4.400 | 1,608,252 | -0.09(-2.06%) |
Oct 23, 2008 | 4.702 | 4.845 | 4.332 | 4.492 | 2,355,784 | -0.25(-5.37%) |
Oct 22, 2008 | 4.692 | 4.798 | 4.570 | 4.747 | 1,831,716 | -0.13(-2.62%) |
Oct 21, 2008 | 4.928 | 5.005 | 4.835 | 4.875 | 1,231,160 | -0.12(-2.50%) |
Oct 20, 2008 | 5.160 | 5.160 | 4.838 | 5.000 | 1,261,052 | -0.04(-0.89%) |
Oct 17, 2008 | 5.053 | 5.402 | 4.925 | 5.045 | 1,762,080 | -0.09(-1.75%) |
Oct 16, 2008 | 4.820 | 5.180 | 4.407 | 5.135 | 2,573,972 | +0.36(+7.54%) |
Oct 15, 2008 | 4.000 | 5.095 | 4.662 | 4.775 | 1,909,144 | -0.40(-7.82%) |
Oct 14, 2008 | 5.205 | 5.367 | 4.798 | 5.180 | 2,224,436 | +0.12(+2.32%) |
Oct 13, 2008 | 5.285 | 5.305 | 4.855 | 5.062 | 2,198,892 | +0.19(+3.90%) |
Oct 10, 2008 | 4.522 | 4.905 | 4.107 | 4.872 | 4,226,568 | +0.25(+5.41%) |
Oct 09, 2008 | 4.872 | 4.872 | 4.508 | 4.622 | 2,422,476 | -0.20(-4.20%) |
Oct 08, 2008 | 4.867 | 5.173 | 4.812 | 4.825 | 1,362,612 | -0.17(-3.31%) |
Oct 07, 2008 | 5.100 | 5.393 | 4.990 | 4.990 | 825,044 | -0.08(-1.67%) |
Oct 06, 2008 | 5.162 | 5.363 | 4.730 | 5.075 | 1,312,980 | -0.25(-4.61%) |
Oct 03, 2008 | 5.018 | 5.395 | 5.018 | 5.320 | 0 | +0.34(+6.83%) |
Oct 02, 2008 | 5.185 | 5.185 | 4.867 | 4.980 | 702,900 | -0.23(-4.46%) |
Oct 01, 2008 | 5.128 | 5.247 | 5.112 | 5.213 | 1,220,472 | +0.08(+1.66%) |
Sep 30, 2008 | 5.475 | 5.475 | 5.079 | 5.128 | 1,107,352 | -0.26(-4.87%) |
Sep 29, 2008 | 5.612 | 5.612 | 5.317 | 5.390 | 821,544 | -0.24(-4.26%) |
Sep 26, 2008 | 5.503 | 5.772 | 5.503 | 5.630 | 0 | +0.03(+0.54%) |
Sep 25, 2008 | 5.628 | 5.777 | 5.532 | 5.600 | 2,169,040 | +0.05(+0.86%) |
Sep 24, 2008 | 5.625 | 5.747 | 5.503 | 5.553 | 581,568 | -0.00(-0.05%) |
Sep 23, 2008 | 5.683 | 5.827 | 5.548 | 5.555 | 814,324 | -0.14(-2.50%) |
Sep 22, 2008 | 5.793 | 5.875 | 5.468 | 5.697 | 1,165,608 | -0.18(-3.02%) |
Sep 19, 2008 | 5.487 | 6.168 | 4.902 | 5.875 | 0 | +0.67(+12.93%) |
Sep 18, 2008 | 5.272 | 5.330 | 4.822 | 5.202 | 3,580,496 | +0.03(+0.68%) |
Sep 17, 2008 | 5.638 | 5.638 | 5.165 | 5.168 | 2,478,516 | -0.52(-9.14%) |
Sep 16, 2008 | 5.765 | 5.910 | 5.490 | 5.688 | 2,439,716 | -0.16(-2.78%) |
Sep 15, 2008 | 5.973 | 6.067 | 5.808 | 5.850 | 1,687,488 | -0.22(-3.66%) |
Sep 12, 2008 | 5.957 | 6.077 | 5.840 | 6.072 | 2,005,540 | +0.08(+1.25%) |
Sep 11, 2008 | 5.957 | 6.060 | 5.880 | 5.997 | 2,018,992 | +0.02(+0.38%) |
Sep 10, 2008 | 5.815 | 6.048 | 5.812 | 5.975 | 1,875,368 | +0.21(+3.55%) |
Sep 09, 2008 | 5.850 | 6.110 | 5.770 | 5.770 | 2,335,420 | -0.09(-1.54%) |
Sep 08, 2008 | 5.763 | 5.860 | 5.660 | 5.860 | 1,960,012 | +0.24(+4.22%) |
Sep 05, 2008 | 5.713 | 5.745 | 5.457 | 5.622 | 0 | -0.12(-2.17%) |
Sep 04, 2008 | 5.697 | 5.825 | 5.655 | 5.747 | 2,254,824 | +0.03(+0.52%) |
Sep 03, 2008 | 5.742 | 5.857 | 5.647 | 5.718 | 2,938,416 | -0.03(-0.52%) |