Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.074 | 5.140 | 4.903 | 5.021 | 1,320,853 | +0.06(+1.23%) |
Nov 26, 2008 | 4.485 | 5.068 | 4.403 | 4.959 | 3,594,888 | +0.33(+7.19%) |
Nov 25, 2008 | 4.885 | 4.999 | 4.318 | 4.627 | 4,066,981 | -0.22(-4.61%) |
Nov 24, 2008 | 4.310 | 4.901 | 4.179 | 4.850 | 6,697,613 | +0.54(+12.61%) |
Nov 21, 2008 | 3.937 | 4.326 | 3.751 | 4.307 | 6,495,817 | +0.43(+10.97%) |
Nov 20, 2008 | 4.501 | 4.501 | 3.612 | 3.881 | 12,554,887 | -0.22(-5.26%) |
Nov 19, 2008 | 4.432 | 4.541 | 4.070 | 4.097 | 4,909,870 | -0.36(-8.01%) |
Nov 18, 2008 | 4.653 | 4.784 | 4.310 | 4.454 | 5,570,471 | -0.16(-3.41%) |
Nov 17, 2008 | 5.218 | 5.348 | 4.600 | 4.611 | 4,390,775 | -0.66(-12.48%) |
Nov 14, 2008 | 5.574 | 5.806 | 5.204 | 5.268 | 0 | -0.40(-7.09%) |
Nov 13, 2008 | 5.329 | 5.694 | 4.824 | 5.670 | 5,435,317 | +0.36(+6.77%) |
Nov 12, 2008 | 5.585 | 5.593 | 5.271 | 5.311 | 3,267,082 | -0.38(-6.69%) |
Nov 11, 2008 | 5.369 | 5.979 | 5.268 | 5.691 | 5,533,172 | +0.23(+4.19%) |
Nov 10, 2008 | 6.213 | 6.232 | 5.228 | 5.462 | 7,131,557 | -0.64(-10.43%) |
Nov 07, 2008 | 6.610 | 6.658 | 5.942 | 6.099 | 4,087,980 | -0.53(-7.96%) |
Nov 06, 2008 | 6.487 | 6.775 | 6.272 | 6.626 | 5,465,892 | +0.09(+1.34%) |
Nov 05, 2008 | 6.820 | 7.241 | 6.453 | 6.538 | 3,639,802 | -0.40(-5.76%) |
Nov 04, 2008 | 7.227 | 7.227 | 6.682 | 6.937 | 2,694,321 | -0.01(-0.19%) |
Nov 03, 2008 | 7.009 | 7.150 | 6.815 | 6.950 | 3,215,951 | -0.06(-0.87%) |
Oct 31, 2008 | 6.839 | 7.171 | 6.596 | 7.012 | 0 | +0.20(+2.97%) |
Oct 30, 2008 | 6.900 | 7.134 | 6.554 | 6.809 | 7,377,162 | +0.08(+1.24%) |
Oct 29, 2008 | 6.611 | 7.148 | 6.373 | 6.726 | 5,209,109 | +0.12(+1.88%) |
Oct 28, 2008 | 6.091 | 6.627 | 5.849 | 6.602 | 3,327,921 | +0.59(+9.86%) |
Oct 27, 2008 | 6.115 | 6.584 | 6.000 | 6.009 | 2,893,817 | -0.17(-2.70%) |
Oct 24, 2008 | 5.611 | 6.383 | 5.611 | 6.176 | 6,570,898 | -0.19(-3.04%) |
Oct 23, 2008 | 6.919 | 6.950 | 6.100 | 6.369 | 6,724,628 | -0.51(-7.48%) |
Oct 22, 2008 | 7.168 | 7.299 | 6.552 | 6.884 | 4,781,975 | -0.51(-6.84%) |
Oct 21, 2008 | 7.638 | 7.867 | 7.340 | 7.390 | 3,136,821 | -0.34(-4.34%) |
Oct 20, 2008 | 7.642 | 7.768 | 7.409 | 7.725 | 3,424,480 | +0.23(+3.10%) |
Oct 17, 2008 | 7.878 | 8.160 | 7.409 | 7.493 | 0 | -0.60(-7.37%) |
Oct 16, 2008 | 7.590 | 8.137 | 7.244 | 8.089 | 6,111,780 | +0.43(+5.68%) |
Oct 15, 2008 | 8.586 | 8.586 | 7.654 | 7.654 | 6,338,803 | -1.05(-12.02%) |
Oct 14, 2008 | 9.129 | 9.503 | 8.463 | 8.699 | 3,949,897 | -0.33(-3.66%) |
Oct 13, 2008 | 8.872 | 9.030 | 8.446 | 9.030 | 3,856,049 | +0.78(+9.42%) |
Oct 10, 2008 | 7.777 | 8.630 | 7.360 | 8.252 | 9,174,092 | -0.24(-2.82%) |
Oct 09, 2008 | 8.903 | 9.248 | 8.474 | 8.492 | 11,484,357 | +0.12(+1.38%) |
Oct 08, 2008 | 8.376 | 8.852 | 8.004 | 8.376 | 6,016,444 | -0.00(-0.02%) |
Oct 07, 2008 | 9.008 | 9.040 | 8.341 | 8.378 | 5,816,485 | -0.29(-3.34%) |
Oct 06, 2008 | 8.307 | 8.744 | 8.020 | 8.667 | 7,749,485 | +0.30(+3.61%) |
Oct 03, 2008 | 8.921 | 9.138 | 8.337 | 8.366 | 0 | -0.47(-5.28%) |
Oct 02, 2008 | 9.193 | 9.388 | 8.749 | 8.833 | 4,667,047 | -0.37(-4.01%) |
Oct 01, 2008 | 9.864 | 9.864 | 9.012 | 9.202 | 8,427,658 | -0.65(-6.64%) |
Sep 30, 2008 | 10.17 | 10.29 | 9.711 | 9.857 | 2,976,610 | -0.26(-2.58%) |
Sep 29, 2008 | 10.20 | 10.26 | 9.844 | 10.12 | 4,030,301 | -0.18(-1.71%) |
Sep 26, 2008 | 9.917 | 10.32 | 9.784 | 10.29 | 0 | +0.21(+2.06%) |
Sep 25, 2008 | 9.832 | 10.32 | 9.791 | 10.09 | 3,710,951 | +0.32(+3.25%) |
Sep 24, 2008 | 10.07 | 10.07 | 9.693 | 9.768 | 3,120,068 | -0.29(-2.84%) |
Sep 23, 2008 | 10.03 | 10.17 | 9.796 | 10.05 | 5,102,599 | +0.06(+0.57%) |
Sep 22, 2008 | 10.68 | 10.79 | 9.874 | 9.997 | 9,315,290 | -0.93(-8.48%) |
Sep 19, 2008 | 11.50 | 11.87 | 10.65 | 10.92 | 0 | -0.14(-1.24%) |
Sep 18, 2008 | 10.48 | 11.10 | 10.01 | 11.06 | 11,807,353 | +0.83(+8.08%) |
Sep 17, 2008 | 10.37 | 10.74 | 9.908 | 10.23 | 9,960,397 | -0.24(-2.29%) |
Sep 16, 2008 | 10.17 | 10.56 | 9.956 | 10.47 | 6,707,380 | +0.38(+3.78%) |
Sep 15, 2008 | 10.00 | 10.35 | 9.690 | 10.09 | 5,286,763 | +0.06(+0.62%) |
Sep 12, 2008 | 10.20 | 10.27 | 9.938 | 10.03 | 0 | -0.35(-3.40%) |
Sep 11, 2008 | 10.08 | 10.38 | 9.938 | 10.38 | 4,700,675 | +0.13(+1.32%) |
Sep 10, 2008 | 10.14 | 10.34 | 9.961 | 10.25 | 6,038,538 | +0.10(+1.03%) |
Sep 09, 2008 | 10.23 | 10.46 | 10.05 | 10.14 | 5,180,816 | -0.24(-2.31%) |
Sep 08, 2008 | 10.29 | 10.47 | 10.15 | 10.38 | 9,491,988 | +0.33(+3.27%) |
Sep 05, 2008 | 9.972 | 10.11 | 9.715 | 10.05 | 0 | +0.02(+0.16%) |
Sep 04, 2008 | 10.21 | 10.22 | 9.638 | 10.04 | 7,616,796 | +0.36(+3.70%) |
Sep 03, 2008 | 9.688 | 9.872 | 9.606 | 9.679 | 6,923,116 | +0.03(+0.31%) |