Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.171 | 3.422 | 3.169 | 3.419 | 3,641,892 | +0.18(+5.52%) |
Nov 26, 2008 | 3.097 | 3.310 | 3.097 | 3.240 | 10,071,308 | +0.08(+2.66%) |
Nov 25, 2008 | 3.356 | 3.391 | 3.112 | 3.157 | 16,212,016 | -0.09(-2.74%) |
Nov 24, 2008 | 3.081 | 3.329 | 3.071 | 3.245 | 7,231,695 | +0.19(+6.13%) |
Nov 21, 2008 | 2.922 | 3.077 | 2.863 | 3.058 | 7,164,636 | +0.18(+6.08%) |
Nov 20, 2008 | 2.902 | 3.067 | 2.773 | 2.883 | 18,848,140 | +0.02(+0.85%) |
Nov 19, 2008 | 3.204 | 3.205 | 2.835 | 2.858 | 6,942,223 | -0.27(-8.63%) |
Nov 18, 2008 | 3.136 | 3.231 | 3.074 | 3.129 | 7,464,903 | -0.03(-1.04%) |
Nov 17, 2008 | 3.138 | 3.289 | 3.087 | 3.161 | 8,373,415 | +0.00(+0.04%) |
Nov 14, 2008 | 3.403 | 3.414 | 3.153 | 3.160 | 0 | -0.26(-7.68%) |
Nov 13, 2008 | 3.366 | 3.434 | 3.159 | 3.423 | 10,311,413 | +0.08(+2.29%) |
Nov 12, 2008 | 3.564 | 3.600 | 3.287 | 3.346 | 7,685,187 | -0.25(-6.94%) |
Nov 11, 2008 | 3.849 | 3.879 | 3.501 | 3.596 | 9,176,410 | -0.36(-9.19%) |
Nov 10, 2008 | 3.957 | 4.111 | 3.906 | 3.959 | 8,057,536 | -0.04(-0.97%) |
Nov 07, 2008 | 3.992 | 4.189 | 3.946 | 3.998 | 10,719,566 | -0.01(-0.36%) |
Nov 06, 2008 | 4.156 | 4.166 | 3.905 | 4.013 | 12,127,756 | -0.17(-4.13%) |
Nov 05, 2008 | 4.156 | 4.272 | 4.031 | 4.186 | 9,728,218 | +0.05(+1.24%) |
Nov 04, 2008 | 4.057 | 4.195 | 3.790 | 4.134 | 21,315,528 | -0.05(-1.13%) |
Nov 03, 2008 | 4.098 | 4.231 | 4.082 | 4.182 | 5,464,902 | +0.09(+2.11%) |
Oct 31, 2008 | 3.850 | 4.153 | 3.838 | 4.096 | 8,526,566 | +0.16(+4.18%) |
Oct 30, 2008 | 4.046 | 4.148 | 3.862 | 3.931 | 7,603,494 | +0.04(+0.94%) |
Oct 29, 2008 | 3.899 | 3.978 | 3.725 | 3.895 | 7,447,154 | +0.02(+0.50%) |
Oct 28, 2008 | 3.481 | 3.895 | 3.440 | 3.875 | 9,247,712 | +0.39(+11.32%) |
Oct 27, 2008 | 3.653 | 3.738 | 3.453 | 3.481 | 9,790,443 | -0.28(-7.47%) |
Oct 24, 2008 | 3.566 | 3.816 | 3.492 | 3.762 | 11,300,336 | -0.07(-1.72%) |
Oct 23, 2008 | 3.892 | 3.897 | 3.661 | 3.828 | 15,827,754 | -0.05(-1.38%) |
Oct 22, 2008 | 3.771 | 3.950 | 3.649 | 3.881 | 11,274,086 | -0.19(-4.60%) |
Oct 21, 2008 | 4.141 | 4.221 | 4.040 | 4.069 | 6,221,102 | -0.19(-4.43%) |
Oct 20, 2008 | 4.014 | 4.257 | 3.999 | 4.257 | 6,677,594 | +0.20(+4.85%) |
Oct 17, 2008 | 4.214 | 4.257 | 4.048 | 4.060 | 0 | -0.26(-5.97%) |
Oct 16, 2008 | 4.284 | 4.392 | 3.881 | 4.318 | 17,433,152 | +0.05(+1.23%) |
Oct 15, 2008 | 4.484 | 4.713 | 4.223 | 4.266 | 10,333,553 | -0.41(-8.86%) |
Oct 14, 2008 | 5.109 | 5.307 | 4.565 | 4.681 | 11,880,991 | -0.18(-3.80%) |
Oct 13, 2008 | 4.812 | 4.926 | 4.644 | 4.866 | 8,112,034 | +0.32(+7.01%) |
Oct 10, 2008 | 4.485 | 4.608 | 4.085 | 4.547 | 31,351,140 | +0.10(+2.30%) |
Oct 09, 2008 | 4.896 | 4.963 | 4.445 | 4.445 | 27,561,638 | -0.42(-8.67%) |
Oct 08, 2008 | 5.003 | 5.102 | 4.831 | 4.867 | 15,871,293 | -0.16(-3.12%) |
Oct 07, 2008 | 5.050 | 5.182 | 4.987 | 5.024 | 19,285,256 | -0.06(-1.10%) |
Oct 06, 2008 | 5.138 | 5.171 | 4.817 | 5.080 | 29,097,978 | -0.21(-3.89%) |
Oct 03, 2008 | 4.744 | 5.319 | 4.561 | 5.285 | 0 | -0.26(-4.69%) |
Oct 02, 2008 | 5.938 | 6.008 | 5.536 | 5.545 | 4,218,766 | -0.51(-8.36%) |
Oct 01, 2008 | 6.082 | 6.179 | 6.002 | 6.052 | 7,959,451 | -0.18(-2.81%) |
Sep 30, 2008 | 6.409 | 6.514 | 6.215 | 6.227 | 6,277,909 | -0.21(-3.20%) |
Sep 29, 2008 | 6.798 | 6.806 | 6.284 | 6.432 | 5,588,267 | -0.47(-6.79%) |
Sep 26, 2008 | 7.005 | 7.006 | 6.847 | 6.901 | 0 | -0.11(-1.51%) |
Sep 25, 2008 | 6.937 | 7.070 | 6.918 | 7.006 | 8,835,219 | +0.02(+0.30%) |
Sep 24, 2008 | 7.143 | 7.210 | 6.944 | 6.986 | 4,821,347 | -0.24(-3.33%) |
Sep 23, 2008 | 7.038 | 7.345 | 6.888 | 7.227 | 6,045,212 | +0.26(+3.77%) |
Sep 22, 2008 | 7.211 | 7.228 | 6.909 | 6.964 | 4,738,338 | -0.31(-4.22%) |
Sep 19, 2008 | 7.574 | 7.574 | 7.158 | 7.270 | 0 | -0.01(-0.15%) |
Sep 18, 2008 | 7.083 | 7.354 | 7.029 | 7.281 | 10,921,360 | +0.21(+3.01%) |
Sep 17, 2008 | 6.759 | 7.093 | 6.658 | 7.068 | 7,847,841 | +0.18(+2.69%) |
Sep 16, 2008 | 6.632 | 6.949 | 6.500 | 6.884 | 4,386,985 | +0.04(+0.57%) |
Sep 15, 2008 | 6.984 | 7.037 | 6.735 | 6.845 | 4,207,100 | -0.24(-3.33%) |
Sep 12, 2008 | 6.666 | 7.127 | 6.654 | 7.081 | 0 | +0.23(+3.34%) |
Sep 11, 2008 | 6.521 | 6.859 | 6.521 | 6.852 | 4,159,631 | +0.12(+1.84%) |
Sep 10, 2008 | 6.901 | 6.901 | 6.672 | 6.728 | 5,647,755 | -0.03(-0.40%) |
Sep 09, 2008 | 6.829 | 6.965 | 6.739 | 6.755 | 3,602,365 | -0.07(-1.09%) |
Sep 08, 2008 | 6.820 | 6.941 | 6.773 | 6.829 | 6,358,147 | +0.03(+0.45%) |
Sep 05, 2008 | 6.779 | 6.859 | 6.688 | 6.798 | 0 | -0.02(-0.25%) |
Sep 04, 2008 | 7.029 | 7.029 | 6.808 | 6.815 | 6,301,882 | -0.18(-2.62%) |
Sep 03, 2008 | 7.053 | 7.100 | 6.904 | 6.999 | 5,088,063 | -0.05(-0.74%) |