Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.255 | 4.255 | 4.075 | 4.075 | 48,811 | -0.34(-7.74%) |
Nov 26, 2008 | 4.000 | 4.426 | 4.000 | 4.418 | 229,697 | +0.58(+15.19%) |
Nov 25, 2008 | 4.381 | 4.381 | 3.829 | 3.835 | 129,103 | -0.50(-11.60%) |
Nov 24, 2008 | 4.064 | 4.344 | 4.029 | 4.338 | 83,149 | +0.44(+11.40%) |
Nov 21, 2008 | 4.064 | 4.354 | 3.803 | 3.894 | 92,494 | -0.10(-2.41%) |
Nov 20, 2008 | 4.142 | 4.268 | 3.959 | 3.991 | 54,470 | -0.19(-4.63%) |
Nov 19, 2008 | 4.241 | 4.371 | 4.138 | 4.184 | 37,669 | -0.03(-0.70%) |
Nov 18, 2008 | 4.276 | 4.338 | 4.146 | 4.214 | 81,352 | -0.03(-0.60%) |
Nov 17, 2008 | 4.388 | 4.542 | 4.239 | 4.239 | 74,752 | -0.20(-4.46%) |
Nov 14, 2008 | 4.580 | 4.700 | 4.382 | 4.437 | 79,937 | -0.35(-7.38%) |
Nov 13, 2008 | 4.304 | 4.791 | 4.177 | 4.791 | 116,723 | +0.59(+14.15%) |
Nov 12, 2008 | 4.381 | 4.381 | 4.101 | 4.197 | 109,274 | -0.24(-5.45%) |
Nov 11, 2008 | 4.399 | 4.477 | 4.334 | 4.439 | 116,723 | -0.02(-0.44%) |
Nov 10, 2008 | 4.628 | 4.699 | 4.427 | 4.458 | 53,430 | -0.04(-0.82%) |
Nov 07, 2008 | 4.403 | 4.576 | 4.403 | 4.495 | 70,741 | +0.21(+4.95%) |
Nov 06, 2008 | 4.422 | 4.764 | 4.276 | 4.283 | 107,357 | -0.20(-4.51%) |
Nov 05, 2008 | 4.712 | 4.803 | 4.393 | 4.485 | 85,597 | -0.60(-11.86%) |
Nov 04, 2008 | 4.569 | 5.124 | 4.382 | 5.089 | 105,050 | +0.58(+12.85%) |
Nov 03, 2008 | 4.340 | 4.522 | 4.270 | 4.509 | 197,538 | +0.04(+0.95%) |
Oct 31, 2008 | 4.630 | 4.630 | 4.392 | 4.467 | 76,110 | -0.16(-3.48%) |
Oct 30, 2008 | 4.085 | 4.878 | 3.986 | 4.628 | 315,131 | +0.49(+11.74%) |
Oct 29, 2008 | 3.817 | 4.241 | 3.776 | 4.142 | 89,586 | +0.33(+8.52%) |
Oct 28, 2008 | 3.704 | 3.817 | 3.552 | 3.817 | 148,556 | +0.24(+6.72%) |
Oct 27, 2008 | 3.538 | 3.654 | 3.428 | 3.576 | 140,067 | +0.16(+4.76%) |
Oct 24, 2008 | 3.738 | 3.738 | 3.414 | 3.414 | 40,046 | -0.47(-12.05%) |
Oct 23, 2008 | 3.757 | 3.958 | 3.757 | 3.882 | 157,449 | +0.20(+5.45%) |
Oct 22, 2008 | 3.972 | 3.974 | 3.496 | 3.681 | 448,684 | -0.45(-10.97%) |
Oct 21, 2008 | 4.311 | 4.385 | 4.105 | 4.135 | 29,711 | -0.31(-6.88%) |
Oct 20, 2008 | 4.203 | 4.440 | 4.203 | 4.440 | 248,330 | +0.20(+4.84%) |
Oct 17, 2008 | 3.886 | 4.235 | 3.886 | 4.235 | 233,446 | +0.35(+8.98%) |
Oct 16, 2008 | 3.931 | 4.170 | 3.726 | 3.886 | 352,787 | -0.03(-0.72%) |
Oct 15, 2008 | 4.238 | 4.316 | 3.914 | 3.914 | 79,230 | -0.40(-9.18%) |
Oct 14, 2008 | 4.580 | 4.627 | 4.241 | 4.310 | 229,831 | +0.07(+1.63%) |
Oct 13, 2008 | 4.099 | 4.241 | 3.865 | 4.241 | 374,929 | +0.92(+27.66%) |
Oct 10, 2008 | 3.428 | 3.534 | 3.110 | 3.322 | 493,506 | -0.43(-11.39%) |
Oct 09, 2008 | 4.153 | 4.276 | 3.749 | 3.749 | 137,026 | -0.28(-6.95%) |
Oct 08, 2008 | 4.382 | 4.382 | 3.468 | 4.029 | 531,883 | -0.20(-4.62%) |
Oct 07, 2008 | 4.728 | 4.835 | 4.215 | 4.224 | 238,348 | -0.47(-10.03%) |
Oct 06, 2008 | 5.114 | 5.114 | 4.430 | 4.695 | 175,403 | -0.62(-11.68%) |
Oct 03, 2008 | 5.367 | 5.407 | 5.266 | 5.315 | 0 | -0.03(-0.56%) |
Oct 02, 2008 | 5.444 | 5.444 | 5.331 | 5.345 | 15,563 | -0.18(-3.25%) |
Oct 01, 2008 | 5.612 | 5.646 | 5.524 | 5.524 | 25,466 | -0.15(-2.64%) |
Sep 30, 2008 | 5.431 | 5.674 | 5.428 | 5.674 | 102,171 | +0.23(+4.23%) |
Sep 29, 2008 | 5.811 | 5.811 | 5.444 | 5.444 | 47,417 | -0.38(-6.60%) |
Sep 26, 2008 | 6.008 | 6.008 | 5.800 | 5.828 | 0 | -0.11(-1.88%) |
Sep 25, 2008 | 5.760 | 6.022 | 5.760 | 5.940 | 50,226 | +0.25(+4.40%) |
Sep 24, 2008 | 5.683 | 5.755 | 5.619 | 5.690 | 23,344 | -0.03(-0.49%) |
Sep 23, 2008 | 5.427 | 5.937 | 5.427 | 5.718 | 186,919 | -0.28(-4.62%) |
Sep 22, 2008 | 5.831 | 6.110 | 5.831 | 5.995 | 45,720 | +0.10(+1.70%) |
Sep 19, 2008 | 5.824 | 6.149 | 5.656 | 5.895 | 0 | +0.15(+2.68%) |
Sep 18, 2008 | 5.256 | 5.818 | 5.256 | 5.741 | 108,333 | +0.33(+6.14%) |
Sep 17, 2008 | 5.796 | 5.825 | 5.324 | 5.408 | 174,236 | -0.43(-7.36%) |
Sep 16, 2008 | 5.789 | 5.864 | 5.725 | 5.838 | 55,333 | +0.01(+0.12%) |
Sep 15, 2008 | 5.984 | 5.992 | 5.831 | 5.831 | 65,789 | -0.27(-4.49%) |
Sep 12, 2008 | 5.984 | 6.110 | 5.831 | 6.105 | 88,879 | +0.13(+2.10%) |
Sep 11, 2008 | 5.943 | 6.008 | 5.886 | 5.980 | 72,665 | +0.04(+0.62%) |
Sep 10, 2008 | 5.899 | 5.992 | 5.866 | 5.943 | 63,667 | +0.08(+1.30%) |
Sep 09, 2008 | 6.008 | 6.064 | 5.866 | 5.866 | 109,649 | -0.11(-1.78%) |
Sep 08, 2008 | 6.111 | 6.194 | 5.972 | 5.972 | 89,629 | -0.07(-1.12%) |
Sep 05, 2008 | 6.132 | 6.132 | 5.939 | 6.040 | 0 | -0.13(-2.11%) |
Sep 04, 2008 | 6.175 | 6.189 | 6.088 | 6.170 | 111,771 | -0.04(-0.68%) |
Sep 03, 2008 | 6.128 | 6.213 | 6.128 | 6.213 | 68,265 | +0.08(+1.27%) |