Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.137 | 4.363 | 4.074 | 4.363 | 299,312 | +0.23(+5.47%) |
Nov 26, 2008 | 3.746 | 4.160 | 3.629 | 4.137 | 852,397 | +0.30(+7.94%) |
Nov 25, 2008 | 3.739 | 3.840 | 3.661 | 3.832 | 1,151,879 | +0.15(+4.03%) |
Nov 24, 2008 | 3.458 | 3.801 | 3.341 | 3.684 | 1,706,717 | +0.20(+5.83%) |
Nov 21, 2008 | 3.778 | 3.778 | 3.192 | 3.481 | 2,594,957 | -0.23(-6.30%) |
Nov 20, 2008 | 3.918 | 3.942 | 3.707 | 3.715 | 1,680,083 | -0.12(-3.25%) |
Nov 19, 2008 | 4.262 | 4.293 | 3.840 | 3.840 | 1,046,229 | -0.42(-9.89%) |
Nov 18, 2008 | 4.433 | 4.535 | 4.105 | 4.262 | 611,446 | -0.15(-3.36%) |
Nov 17, 2008 | 4.285 | 4.449 | 4.250 | 4.410 | 726,931 | +0.09(+1.99%) |
Nov 14, 2008 | 4.535 | 4.613 | 4.316 | 4.324 | 1,509,891 | -0.30(-6.42%) |
Nov 13, 2008 | 4.995 | 5.050 | 4.308 | 4.621 | 3,118,155 | -0.35(-7.06%) |
Nov 12, 2008 | 5.097 | 5.300 | 4.972 | 4.972 | 910,097 | -0.18(-3.48%) |
Nov 11, 2008 | 5.175 | 5.362 | 5.120 | 5.151 | 1,407,005 | -0.02(-0.45%) |
Nov 10, 2008 | 5.471 | 5.471 | 5.151 | 5.175 | 886,469 | -0.20(-3.63%) |
Nov 07, 2008 | 5.401 | 5.471 | 5.245 | 5.370 | 514,625 | +0.02(+0.44%) |
Nov 06, 2008 | 5.565 | 5.651 | 5.284 | 5.346 | 976,383 | -0.25(-4.46%) |
Nov 05, 2008 | 5.643 | 5.807 | 5.553 | 5.596 | 972,748 | -0.12(-2.18%) |
Nov 04, 2008 | 5.573 | 5.752 | 5.471 | 5.721 | 974,045 | +0.18(+3.24%) |
Nov 03, 2008 | 5.510 | 5.690 | 5.448 | 5.542 | 917,234 | +0.06(+1.14%) |
Oct 31, 2008 | 5.346 | 5.542 | 5.261 | 5.479 | 1,285,105 | +0.10(+1.89%) |
Oct 30, 2008 | 5.370 | 5.448 | 5.245 | 5.378 | 642,645 | +0.20(+3.77%) |
Oct 29, 2008 | 5.393 | 5.424 | 5.003 | 5.182 | 1,754,209 | -0.18(-3.35%) |
Oct 28, 2008 | 5.393 | 5.432 | 4.800 | 5.362 | 2,417,318 | -0.21(-3.78%) |
Oct 27, 2008 | 5.666 | 5.846 | 5.557 | 5.573 | 946,635 | -0.09(-1.52%) |
Oct 24, 2008 | 5.417 | 5.901 | 5.315 | 5.659 | 1,129,434 | -0.20(-3.46%) |
Oct 23, 2008 | 5.565 | 5.916 | 5.495 | 5.862 | 1,651,851 | +0.30(+5.33%) |
Oct 22, 2008 | 5.596 | 5.729 | 5.510 | 5.565 | 1,171,177 | -0.16(-2.73%) |
Oct 21, 2008 | 5.940 | 6.275 | 5.705 | 5.721 | 829,369 | -0.30(-5.05%) |
Oct 20, 2008 | 5.846 | 6.103 | 5.737 | 6.025 | 547,669 | +0.23(+4.04%) |
Oct 17, 2008 | 5.588 | 5.979 | 5.463 | 5.791 | 884,289 | +0.00(+0.00%) |
Oct 16, 2008 | 5.510 | 5.815 | 5.292 | 5.791 | 1,317,174 | +0.31(+5.70%) |
Oct 15, 2008 | 5.768 | 5.830 | 5.424 | 5.479 | 1,224,052 | -0.37(-6.40%) |
Oct 14, 2008 | 6.486 | 6.486 | 5.651 | 5.854 | 1,335,734 | -0.45(-7.18%) |
Oct 13, 2008 | 6.338 | 6.345 | 6.041 | 6.306 | 931,174 | +0.28(+4.66%) |
Oct 10, 2008 | 5.690 | 6.127 | 5.526 | 6.025 | 2,626,352 | +0.21(+3.62%) |
Oct 09, 2008 | 6.447 | 6.541 | 5.783 | 5.815 | 2,008,273 | -0.54(-8.48%) |
Oct 08, 2008 | 6.049 | 6.525 | 6.010 | 6.353 | 2,274,268 | +0.26(+4.23%) |
Oct 07, 2008 | 6.267 | 6.455 | 6.088 | 6.096 | 1,593,931 | -0.17(-2.74%) |
Oct 06, 2008 | 6.392 | 6.533 | 6.041 | 6.267 | 1,407,844 | -0.16(-2.55%) |
Oct 03, 2008 | 6.939 | 6.939 | 6.431 | 6.431 | 1,103,178 | -0.38(-5.61%) |
Oct 02, 2008 | 6.861 | 7.040 | 6.673 | 6.814 | 1,022,118 | -0.10(-1.47%) |
Oct 01, 2008 | 6.954 | 7.048 | 6.853 | 6.915 | 504,417 | -0.10(-1.45%) |
Sep 30, 2008 | 6.822 | 7.063 | 6.658 | 7.017 | 761,681 | +0.20(+2.98%) |
Sep 29, 2008 | 6.681 | 8.703 | 6.665 | 6.814 | 1,142,660 | -0.11(-1.58%) |
Sep 26, 2008 | 6.704 | 6.970 | 6.673 | 6.923 | 462,281 | +0.09(+1.26%) |
Sep 25, 2008 | 6.845 | 6.970 | 6.814 | 6.837 | 600,283 | +0.03(+0.46%) |
Sep 24, 2008 | 6.993 | 7.188 | 6.798 | 6.806 | 538,928 | -0.16(-2.35%) |
Sep 23, 2008 | 6.993 | 7.118 | 6.907 | 6.970 | 542,753 | +0.01(+0.11%) |
Sep 22, 2008 | 7.181 | 7.251 | 6.946 | 6.962 | 542,981 | -0.27(-3.78%) |
Sep 19, 2008 | 7.493 | 7.766 | 6.978 | 7.235 | 2,478,965 | +0.05(+0.65%) |
Sep 18, 2008 | 7.142 | 7.407 | 6.681 | 7.188 | 3,323,690 | +0.26(+3.72%) |
Sep 17, 2008 | 6.907 | 7.157 | 6.868 | 6.931 | 1,818,013 | -0.08(-1.11%) |
Sep 16, 2008 | 6.681 | 7.071 | 6.673 | 7.009 | 1,950,998 | +0.25(+3.70%) |
Sep 15, 2008 | 6.829 | 7.188 | 6.697 | 6.759 | 1,166,360 | -0.11(-1.59%) |
Sep 12, 2008 | 7.243 | 7.298 | 6.845 | 6.868 | 2,349,035 | -0.51(-6.88%) |
Sep 11, 2008 | 7.344 | 7.438 | 7.212 | 7.376 | 1,328,389 | -0.10(-1.36%) |
Sep 10, 2008 | 7.493 | 7.594 | 7.235 | 7.477 | 886,238 | +0.11(+1.48%) |
Sep 09, 2008 | 7.493 | 7.743 | 7.344 | 7.368 | 1,184,620 | -0.19(-2.48%) |
Sep 08, 2008 | 7.563 | 7.649 | 7.266 | 7.555 | 1,151,128 | +0.22(+2.98%) |
Sep 05, 2008 | 7.110 | 7.415 | 7.071 | 7.337 | 1,642,921 | +0.17(+2.40%) |
Sep 04, 2008 | 7.376 | 7.376 | 7.071 | 7.165 | 1,569,847 | -0.32(-4.28%) |
Sep 03, 2008 | 7.251 | 7.516 | 7.196 | 7.485 | 1,515,521 | +0.23(+3.12%) |