Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.700 | 4.990 | 4.580 | 4.990 | 628,114 | +0.38(+8.24%) |
Nov 26, 2008 | 3.900 | 4.650 | 3.880 | 4.610 | 918,159 | +0.61(+15.25%) |
Nov 25, 2008 | 4.050 | 4.100 | 3.870 | 4.000 | 593,622 | -0.03(-0.74%) |
Nov 24, 2008 | 3.900 | 4.100 | 3.800 | 4.030 | 1,044,866 | +0.32(+8.63%) |
Nov 21, 2008 | 3.480 | 3.750 | 3.240 | 3.710 | 1,411,525 | +0.44(+13.46%) |
Nov 20, 2008 | 3.600 | 3.600 | 3.260 | 3.270 | 1,469,510 | -0.32(-8.91%) |
Nov 19, 2008 | 4.030 | 4.160 | 3.570 | 3.590 | 913,791 | -0.53(-12.86%) |
Nov 18, 2008 | 3.990 | 4.160 | 3.890 | 4.120 | 1,197,924 | +0.22(+5.64%) |
Nov 17, 2008 | 4.050 | 4.120 | 3.900 | 3.900 | 804,200 | -0.25(-6.02%) |
Nov 14, 2008 | 4.320 | 4.360 | 4.140 | 4.150 | 0 | -0.29(-6.53%) |
Nov 13, 2008 | 4.020 | 4.470 | 3.870 | 4.440 | 901,981 | +0.49(+12.41%) |
Nov 12, 2008 | 4.070 | 4.110 | 3.810 | 3.950 | 1,854,140 | -0.25(-5.95%) |
Nov 11, 2008 | 4.450 | 4.480 | 4.090 | 4.200 | 574,820 | -0.26(-5.83%) |
Nov 10, 2008 | 4.870 | 4.900 | 4.320 | 4.460 | 1,544,977 | -0.35(-7.28%) |
Nov 07, 2008 | 4.900 | 4.930 | 4.620 | 4.810 | 957,033 | +0.10(+2.12%) |
Nov 06, 2008 | 4.810 | 4.880 | 4.580 | 4.710 | 1,382,187 | -0.19(-3.88%) |
Nov 05, 2008 | 5.250 | 5.400 | 4.810 | 4.900 | 1,003,973 | -0.36(-6.84%) |
Nov 04, 2008 | 5.160 | 5.320 | 5.100 | 5.260 | 783,296 | +0.20(+3.95%) |
Nov 03, 2008 | 4.950 | 5.090 | 4.840 | 5.060 | 565,003 | +0.07(+1.40%) |
Oct 31, 2008 | 4.510 | 5.100 | 4.480 | 4.990 | 1,459,747 | +0.23(+4.83%) |
Oct 30, 2008 | 4.590 | 4.760 | 4.370 | 4.760 | 1,421,349 | +0.16(+3.48%) |
Oct 29, 2008 | 4.000 | 4.600 | 3.910 | 4.600 | 1,673,349 | +0.64(+16.16%) |
Oct 28, 2008 | 4.080 | 4.150 | 3.830 | 3.960 | 1,523,468 | +0.05(+1.28%) |
Oct 27, 2008 | 4.140 | 4.250 | 3.900 | 3.910 | 1,695,400 | -0.44(-10.11%) |
Oct 24, 2008 | 4.060 | 4.570 | 3.750 | 4.350 | 2,663,124 | +0.69(+18.85%) |
Oct 23, 2008 | 3.620 | 3.940 | 3.600 | 3.660 | 2,501,319 | -0.18(-4.69%) |
Oct 22, 2008 | 4.040 | 4.040 | 3.800 | 3.840 | 1,836,639 | -0.29(-7.02%) |
Oct 21, 2008 | 4.300 | 4.330 | 4.130 | 4.130 | 1,225,675 | -0.29(-6.56%) |
Oct 20, 2008 | 4.460 | 4.800 | 4.310 | 4.420 | 1,478,672 | -0.06(-1.34%) |
Oct 17, 2008 | 4.240 | 4.650 | 4.220 | 4.480 | 1,967,391 | +0.23(+5.41%) |
Oct 16, 2008 | 4.600 | 4.740 | 4.230 | 4.250 | 2,311,639 | -0.31(-6.80%) |
Oct 15, 2008 | 4.760 | 5.040 | 4.530 | 4.560 | 1,771,172 | -0.35(-7.13%) |
Oct 14, 2008 | 5.440 | 5.780 | 4.880 | 4.910 | 1,701,519 | -0.55(-10.07%) |
Oct 13, 2008 | 4.920 | 5.470 | 4.760 | 5.460 | 1,893,546 | +0.80(+17.17%) |
Oct 10, 2008 | 4.940 | 5.250 | 4.660 | 4.660 | 2,678,517 | -0.42(-8.27%) |
Oct 09, 2008 | 5.300 | 5.610 | 4.950 | 5.080 | 2,428,587 | -0.22(-4.15%) |
Oct 08, 2008 | 4.680 | 5.360 | 4.650 | 5.300 | 3,229,300 | +0.49(+10.19%) |
Oct 07, 2008 | 4.920 | 5.300 | 4.770 | 4.810 | 2,193,833 | -0.17(-3.41%) |
Oct 06, 2008 | 5.460 | 5.460 | 4.960 | 4.980 | 3,658,239 | -0.77(-13.39%) |
Oct 03, 2008 | 6.070 | 6.230 | 5.710 | 5.750 | 0 | -0.38(-6.20%) |
Oct 02, 2008 | 6.100 | 6.230 | 5.990 | 6.130 | 1,536,205 | -0.01(-0.16%) |
Oct 01, 2008 | 6.230 | 6.260 | 6.040 | 6.140 | 1,777,285 | -0.30(-4.66%) |
Sep 30, 2008 | 6.520 | 6.590 | 6.300 | 6.440 | 2,030,918 | -0.10(-1.53%) |
Sep 29, 2008 | 6.570 | 6.680 | 6.290 | 6.540 | 2,141,354 | -0.26(-3.82%) |
Sep 26, 2008 | 6.720 | 7.010 | 6.650 | 6.800 | 0 | -0.22(-3.13%) |
Sep 25, 2008 | 7.050 | 7.260 | 6.940 | 7.020 | 974,754 | -0.07(-0.99%) |
Sep 24, 2008 | 6.810 | 7.110 | 6.550 | 7.090 | 1,591,734 | +0.35(+5.19%) |
Sep 23, 2008 | 6.570 | 6.880 | 6.500 | 6.740 | 1,534,717 | +0.10(+1.51%) |
Sep 22, 2008 | 7.050 | 7.480 | 6.560 | 6.640 | 2,207,746 | -0.89(-11.82%) |
Sep 19, 2008 | 7.410 | 7.840 | 7.320 | 7.530 | 0 | +0.24(+3.29%) |
Sep 18, 2008 | 7.020 | 7.300 | 6.770 | 7.290 | 2,678,751 | +0.25(+3.55%) |
Sep 17, 2008 | 7.490 | 7.570 | 6.950 | 7.040 | 3,315,139 | -0.58(-7.61%) |
Sep 16, 2008 | 7.300 | 7.620 | 7.170 | 7.620 | 1,627,447 | +0.16(+2.14%) |
Sep 15, 2008 | 7.240 | 7.660 | 7.240 | 7.460 | 1,132,336 | -0.12(-1.58%) |
Sep 12, 2008 | 7.540 | 7.610 | 7.450 | 7.580 | 976,906 | +0.05(+0.66%) |
Sep 11, 2008 | 7.370 | 7.530 | 7.260 | 7.530 | 1,152,676 | +0.08(+1.07%) |
Sep 10, 2008 | 7.520 | 7.570 | 7.330 | 7.450 | 1,344,971 | +0.11(+1.50%) |
Sep 09, 2008 | 7.910 | 7.910 | 7.340 | 7.340 | 1,996,252 | -0.48(-6.14%) |
Sep 08, 2008 | 7.850 | 8.030 | 7.640 | 7.820 | 2,028,916 | +0.22(+2.89%) |
Sep 05, 2008 | 7.440 | 7.640 | 7.300 | 7.600 | 0 | +0.05(+0.66%) |
Sep 04, 2008 | 8.240 | 8.240 | 7.530 | 7.550 | 2,840,518 | -0.74(-8.93%) |
Sep 03, 2008 | 8.040 | 8.310 | 8.030 | 8.290 | 1,293,296 | +0.25(+3.11%) |