Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.834 | 3.995 | 3.797 | 3.995 | 242,240 | +0.09(+2.38%) |
Nov 26, 2008 | 3.543 | 3.970 | 3.543 | 3.902 | 693,928 | +0.24(+6.60%) |
Nov 25, 2008 | 3.642 | 3.723 | 3.524 | 3.661 | 1,173,739 | +0.04(+1.03%) |
Nov 24, 2008 | 3.363 | 3.716 | 3.363 | 3.623 | 1,219,637 | +0.25(+7.54%) |
Nov 21, 2008 | 3.246 | 3.401 | 3.153 | 3.370 | 1,703,568 | +0.20(+6.46%) |
Nov 20, 2008 | 3.252 | 3.370 | 3.147 | 3.165 | 1,200,940 | -0.14(-4.31%) |
Nov 19, 2008 | 3.642 | 3.741 | 3.308 | 3.308 | 949,473 | -0.45(-11.88%) |
Nov 18, 2008 | 3.816 | 3.853 | 3.605 | 3.754 | 844,312 | -0.06(-1.62%) |
Nov 17, 2008 | 3.791 | 3.921 | 3.716 | 3.816 | 1,078,242 | +0.00(+0.00%) |
Nov 14, 2008 | 4.243 | 4.286 | 3.816 | 3.816 | 0 | -0.49(-11.37%) |
Nov 13, 2008 | 4.249 | 4.323 | 3.890 | 4.305 | 1,362,660 | +0.04(+1.02%) |
Nov 12, 2008 | 4.683 | 4.707 | 4.250 | 4.261 | 827,063 | -0.50(-10.53%) |
Nov 11, 2008 | 5.085 | 5.085 | 4.738 | 4.763 | 845,353 | -0.36(-7.01%) |
Nov 10, 2008 | 5.327 | 5.383 | 5.036 | 5.122 | 380,799 | -0.20(-3.73%) |
Nov 07, 2008 | 5.370 | 5.463 | 5.184 | 5.321 | 543,617 | -0.06(-1.15%) |
Nov 06, 2008 | 5.599 | 5.686 | 5.370 | 5.383 | 539,337 | -0.28(-5.03%) |
Nov 05, 2008 | 5.699 | 5.878 | 5.649 | 5.668 | 627,487 | -0.14(-2.35%) |
Nov 04, 2008 | 5.847 | 5.866 | 5.643 | 5.804 | 474,276 | +0.07(+1.19%) |
Nov 03, 2008 | 5.680 | 5.897 | 5.649 | 5.736 | 666,939 | -0.02(-0.43%) |
Oct 31, 2008 | 5.364 | 5.791 | 5.321 | 5.760 | 826,475 | +0.35(+6.53%) |
Oct 30, 2008 | 5.222 | 5.407 | 5.147 | 5.407 | 689,101 | +0.32(+6.20%) |
Oct 29, 2008 | 5.215 | 5.308 | 5.073 | 5.091 | 965,974 | -0.20(-3.75%) |
Oct 28, 2008 | 5.135 | 5.290 | 4.875 | 5.290 | 799,909 | +0.35(+7.15%) |
Oct 27, 2008 | 5.036 | 5.129 | 4.918 | 4.937 | 877,397 | -0.07(-1.48%) |
Oct 24, 2008 | 4.924 | 5.147 | 4.881 | 5.011 | 1,229,625 | -0.05(-0.98%) |
Oct 23, 2008 | 5.178 | 5.321 | 4.899 | 5.061 | 1,102,236 | -0.07(-1.33%) |
Oct 22, 2008 | 5.383 | 5.389 | 5.061 | 5.129 | 834,916 | -0.32(-5.80%) |
Oct 21, 2008 | 5.420 | 5.630 | 5.407 | 5.445 | 755,543 | -0.03(-0.57%) |
Oct 20, 2008 | 5.500 | 5.575 | 5.345 | 5.476 | 920,931 | -0.01(-0.23%) |
Oct 17, 2008 | 5.407 | 5.692 | 5.336 | 5.488 | 0 | -0.08(-1.45%) |
Oct 16, 2008 | 5.457 | 5.599 | 5.184 | 5.568 | 1,298,853 | +0.02(+0.33%) |
Oct 15, 2008 | 5.686 | 5.699 | 5.544 | 5.550 | 1,396,709 | -0.21(-3.66%) |
Oct 14, 2008 | 6.002 | 6.052 | 5.550 | 5.760 | 1,729,958 | -0.10(-1.69%) |
Oct 13, 2008 | 5.668 | 5.928 | 5.513 | 5.860 | 1,191,272 | +0.40(+7.26%) |
Oct 10, 2008 | 5.172 | 5.488 | 4.869 | 5.463 | 1,771,498 | +0.16(+3.04%) |
Oct 09, 2008 | 5.593 | 5.649 | 5.203 | 5.302 | 1,306,159 | -0.29(-5.20%) |
Oct 08, 2008 | 5.376 | 5.680 | 5.259 | 5.593 | 2,549,461 | +0.07(+1.35%) |
Oct 07, 2008 | 5.748 | 5.841 | 5.482 | 5.519 | 1,266,379 | -0.25(-4.30%) |
Oct 06, 2008 | 6.194 | 6.256 | 5.494 | 5.767 | 1,699,774 | -0.64(-10.05%) |
Oct 03, 2008 | 6.559 | 6.634 | 6.293 | 6.411 | 0 | -0.11(-1.71%) |
Oct 02, 2008 | 6.937 | 6.937 | 6.485 | 6.522 | 1,505,143 | -0.41(-5.98%) |
Oct 01, 2008 | 6.646 | 6.974 | 6.566 | 6.937 | 955,116 | +0.28(+4.19%) |
Sep 30, 2008 | 6.826 | 6.950 | 6.584 | 6.659 | 1,158,090 | -0.07(-1.01%) |
Sep 29, 2008 | 6.120 | 6.863 | 5.884 | 6.727 | 2,719,526 | +0.26(+4.02%) |
Sep 26, 2008 | 6.559 | 6.628 | 6.343 | 6.467 | 0 | -0.15(-2.25%) |
Sep 25, 2008 | 6.411 | 6.683 | 6.411 | 6.615 | 556,928 | +0.19(+2.99%) |
Sep 24, 2008 | 6.467 | 6.516 | 6.256 | 6.423 | 900,866 | +0.00(+0.00%) |
Sep 23, 2008 | 6.609 | 6.640 | 6.312 | 6.423 | 756,566 | -0.12(-1.80%) |
Sep 22, 2008 | 6.789 | 6.789 | 6.454 | 6.541 | 696,473 | -0.25(-3.65%) |
Sep 19, 2008 | 6.628 | 7.253 | 6.194 | 6.789 | 0 | +0.34(+5.28%) |
Sep 18, 2008 | 6.578 | 6.671 | 6.312 | 6.448 | 1,666,610 | -0.06(-0.86%) |
Sep 17, 2008 | 6.510 | 6.566 | 6.367 | 6.504 | 879,078 | -0.12(-1.78%) |
Sep 16, 2008 | 6.597 | 6.659 | 6.355 | 6.621 | 1,604,086 | -0.04(-0.56%) |
Sep 15, 2008 | 6.801 | 7.080 | 6.615 | 6.659 | 916,717 | -0.48(-6.68%) |
Sep 12, 2008 | 7.197 | 7.272 | 7.043 | 7.136 | 596,108 | -0.18(-2.46%) |
Sep 11, 2008 | 7.136 | 7.315 | 7.117 | 7.315 | 527,054 | +0.05(+0.68%) |
Sep 10, 2008 | 7.235 | 7.297 | 6.974 | 7.266 | 759,926 | +0.03(+0.43%) |
Sep 09, 2008 | 7.197 | 7.377 | 7.111 | 7.235 | 1,187,596 | +0.06(+0.86%) |
Sep 08, 2008 | 7.160 | 7.259 | 7.061 | 7.173 | 1,078,620 | +0.09(+1.31%) |
Sep 05, 2008 | 7.111 | 7.154 | 6.919 | 7.080 | 0 | -0.05(-0.70%) |
Sep 04, 2008 | 7.080 | 7.142 | 6.962 | 7.129 | 616,528 | -0.02(-0.26%) |
Sep 03, 2008 | 7.005 | 7.148 | 6.906 | 7.148 | 1,062,579 | +0.17(+2.40%) |