Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.721 | 3.893 | 3.556 | 3.893 | 153,051 | +0.17(+4.53%) |
Nov 26, 2008 | 3.728 | 3.790 | 3.280 | 3.725 | 319,593 | +0.27(+7.77%) |
Nov 25, 2008 | 3.349 | 3.625 | 3.264 | 3.456 | 497,792 | +0.18(+5.38%) |
Nov 24, 2008 | 2.838 | 3.368 | 2.800 | 3.280 | 507,076 | +0.41(+14.30%) |
Nov 21, 2008 | 2.950 | 2.950 | 2.555 | 2.869 | 371,288 | +0.06(+2.05%) |
Nov 20, 2008 | 2.861 | 2.942 | 2.463 | 2.812 | 415,264 | -0.13(-4.43%) |
Nov 19, 2008 | 3.184 | 3.203 | 2.892 | 2.942 | 349,319 | -0.20(-6.46%) |
Nov 18, 2008 | 3.310 | 3.310 | 3.069 | 3.145 | 338,432 | -0.15(-4.54%) |
Nov 17, 2008 | 3.483 | 3.721 | 3.203 | 3.295 | 365,654 | -0.12(-3.59%) |
Nov 14, 2008 | 3.652 | 3.671 | 3.414 | 3.418 | 0 | -0.20(-5.41%) |
Nov 13, 2008 | 3.955 | 3.955 | 3.375 | 3.613 | 801,334 | -0.05(-1.36%) |
Nov 12, 2008 | 3.947 | 3.947 | 3.583 | 3.663 | 310,680 | -0.26(-6.74%) |
Nov 11, 2008 | 4.123 | 4.143 | 3.836 | 3.928 | 245,460 | -0.23(-5.62%) |
Nov 10, 2008 | 4.657 | 4.657 | 4.162 | 4.162 | 297,749 | -0.14(-3.21%) |
Nov 07, 2008 | 4.361 | 4.603 | 4.258 | 4.300 | 0 | +0.05(+1.08%) |
Nov 06, 2008 | 4.169 | 4.526 | 4.097 | 4.254 | 224,585 | -0.20(-4.40%) |
Nov 05, 2008 | 4.645 | 4.683 | 4.430 | 4.449 | 242,540 | -0.20(-4.29%) |
Nov 04, 2008 | 4.980 | 5.044 | 4.611 | 4.649 | 268,790 | -0.26(-5.31%) |
Nov 03, 2008 | 4.948 | 5.155 | 4.699 | 4.910 | 224,927 | -0.08(-1.54%) |
Oct 31, 2008 | 4.925 | 5.117 | 4.795 | 4.987 | 184,061 | -0.03(-0.61%) |
Oct 30, 2008 | 5.178 | 5.255 | 4.829 | 5.017 | 233,770 | -0.01(-0.23%) |
Oct 29, 2008 | 4.799 | 5.067 | 4.732 | 5.029 | 205,259 | +0.23(+4.88%) |
Oct 28, 2008 | 5.006 | 5.067 | 4.534 | 4.795 | 343,075 | -0.14(-2.87%) |
Oct 27, 2008 | 5.692 | 5.696 | 4.914 | 4.937 | 212,773 | -0.47(-8.72%) |
Oct 24, 2008 | 4.990 | 5.416 | 4.802 | 5.408 | 254,410 | +0.25(+4.83%) |
Oct 23, 2008 | 5.370 | 5.754 | 4.990 | 5.159 | 1,471,311 | -0.17(-3.24%) |
Oct 22, 2008 | 5.566 | 5.566 | 5.270 | 5.332 | 147,208 | -0.32(-5.63%) |
Oct 21, 2008 | 5.731 | 5.731 | 5.370 | 5.650 | 250,841 | -0.10(-1.80%) |
Oct 20, 2008 | 5.270 | 5.792 | 5.270 | 5.754 | 234,010 | +0.48(+9.01%) |
Oct 17, 2008 | 4.799 | 5.351 | 4.799 | 5.278 | 0 | +0.36(+7.42%) |
Oct 16, 2008 | 5.213 | 5.305 | 4.852 | 4.914 | 393,555 | -0.20(-3.97%) |
Oct 15, 2008 | 4.987 | 5.197 | 4.987 | 5.117 | 274,343 | -0.13(-2.41%) |
Oct 14, 2008 | 4.875 | 6.137 | 4.795 | 5.244 | 1,016,235 | +0.74(+16.34%) |
Oct 13, 2008 | 3.725 | 4.591 | 3.548 | 4.507 | 505,081 | +1.07(+30.99%) |
Oct 10, 2008 | 3.168 | 3.625 | 3.088 | 3.441 | 0 | -0.01(-0.33%) |
Oct 09, 2008 | 3.774 | 3.866 | 3.364 | 3.452 | 464,576 | -0.23(-6.15%) |
Oct 08, 2008 | 3.617 | 4.112 | 2.954 | 3.679 | 2,078,823 | -0.25(-6.44%) |
Oct 07, 2008 | 4.392 | 4.392 | 3.794 | 3.932 | 409,317 | -0.29(-6.82%) |
Oct 06, 2008 | 4.634 | 5.159 | 3.778 | 4.219 | 444,131 | -0.68(-13.86%) |
Oct 03, 2008 | 5.098 | 5.140 | 4.856 | 4.898 | 0 | -0.10(-2.00%) |
Oct 02, 2008 | 5.428 | 5.509 | 4.998 | 4.998 | 148,110 | -0.48(-8.69%) |
Oct 01, 2008 | 5.485 | 5.558 | 5.424 | 5.474 | 49,942 | -0.01(-0.14%) |
Sep 30, 2008 | 5.435 | 5.619 | 5.424 | 5.481 | 33,570 | +0.05(+0.99%) |
Sep 29, 2008 | 5.650 | 5.761 | 5.424 | 5.428 | 172,205 | -0.40(-6.91%) |
Sep 26, 2008 | 5.754 | 5.884 | 5.681 | 5.830 | 0 | +0.02(+0.33%) |
Sep 25, 2008 | 5.819 | 5.938 | 5.596 | 5.811 | 831,936 | +0.12(+2.02%) |
Sep 24, 2008 | 5.792 | 5.792 | 5.639 | 5.696 | 89,212 | -0.25(-4.19%) |
Sep 23, 2008 | 5.681 | 5.945 | 5.459 | 5.945 | 743,860 | +0.19(+3.33%) |
Sep 22, 2008 | 6.133 | 6.133 | 5.619 | 5.754 | 123,367 | -0.15(-2.53%) |
Sep 19, 2008 | 5.151 | 6.397 | 4.833 | 5.903 | 0 | +1.14(+23.99%) |
Sep 18, 2008 | 4.891 | 4.944 | 4.507 | 4.761 | 747,165 | +0.00(+0.02%) |
Sep 17, 2008 | 5.086 | 5.324 | 4.611 | 4.760 | 1,302,404 | -0.56(-10.46%) |
Sep 16, 2008 | 5.489 | 5.504 | 4.902 | 5.316 | 729,878 | -0.25(-4.55%) |
Sep 15, 2008 | 6.084 | 6.084 | 5.512 | 5.570 | 141,653 | -0.56(-9.08%) |
Sep 12, 2008 | 5.819 | 6.153 | 5.819 | 6.126 | 0 | +0.17(+2.90%) |
Sep 11, 2008 | 5.953 | 5.953 | 5.734 | 5.953 | 176,788 | -0.08(-1.40%) |
Sep 10, 2008 | 6.137 | 6.137 | 5.830 | 6.038 | 217,257 | -0.04(-0.63%) |
Sep 09, 2008 | 6.091 | 6.145 | 5.811 | 6.076 | 428,815 | -0.14(-2.28%) |
Sep 08, 2008 | 6.878 | 6.878 | 6.176 | 6.218 | 126,970 | -0.15(-2.35%) |
Sep 05, 2008 | 6.310 | 6.367 | 6.087 | 6.367 | 0 | -0.02(-0.36%) |
Sep 04, 2008 | 6.847 | 6.847 | 6.291 | 6.390 | 135,091 | -0.20(-2.97%) |
Sep 03, 2008 | 6.674 | 6.674 | 6.513 | 6.586 | 136,645 | -0.15(-2.28%) |