Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.535 | 4.561 | 4.409 | 4.552 | 628,851 | -0.05(-1.10%) |
Nov 26, 2008 | 3.995 | 4.611 | 3.927 | 4.603 | 2,712,307 | +0.57(+14.26%) |
Nov 25, 2008 | 4.113 | 4.122 | 3.834 | 4.029 | 2,945,730 | -0.01(-0.21%) |
Nov 24, 2008 | 3.860 | 4.054 | 3.758 | 4.037 | 2,484,879 | +0.27(+7.17%) |
Nov 21, 2008 | 3.674 | 3.775 | 3.438 | 3.767 | 4,515,396 | +0.10(+2.76%) |
Nov 20, 2008 | 3.699 | 3.885 | 3.598 | 3.666 | 3,837,890 | -0.10(-2.69%) |
Nov 19, 2008 | 4.096 | 4.139 | 3.750 | 3.767 | 2,404,797 | -0.34(-8.23%) |
Nov 18, 2008 | 4.265 | 4.316 | 3.986 | 4.105 | 3,967,993 | -0.16(-3.76%) |
Nov 17, 2008 | 4.426 | 4.519 | 4.206 | 4.265 | 3,063,635 | -0.20(-4.54%) |
Nov 14, 2008 | 4.848 | 4.856 | 4.274 | 4.468 | 6,651,014 | -0.71(-13.70%) |
Nov 13, 2008 | 4.806 | 5.186 | 4.510 | 5.177 | 3,255,757 | +0.36(+7.54%) |
Nov 12, 2008 | 4.907 | 5.021 | 4.772 | 4.814 | 3,538,026 | -0.15(-3.06%) |
Nov 11, 2008 | 5.177 | 5.177 | 4.958 | 4.966 | 2,743,030 | -0.20(-3.92%) |
Nov 10, 2008 | 5.389 | 5.397 | 5.068 | 5.169 | 3,935,468 | -0.15(-2.86%) |
Nov 07, 2008 | 6.014 | 6.014 | 4.992 | 5.321 | 7,986,605 | -0.10(-1.87%) |
Nov 06, 2008 | 5.912 | 5.938 | 5.414 | 5.422 | 6,531,470 | -0.57(-9.58%) |
Nov 05, 2008 | 5.997 | 6.182 | 5.878 | 5.997 | 5,623,205 | -0.07(-1.11%) |
Nov 04, 2008 | 5.988 | 6.208 | 5.870 | 6.064 | 2,444,778 | +0.19(+3.16%) |
Nov 03, 2008 | 5.887 | 6.073 | 5.777 | 5.878 | 2,666,141 | -0.14(-2.38%) |
Oct 31, 2008 | 5.709 | 6.081 | 5.465 | 6.022 | 3,693,299 | +0.24(+4.09%) |
Oct 30, 2008 | 5.549 | 6.022 | 5.549 | 5.785 | 3,963,844 | +0.21(+3.79%) |
Oct 29, 2008 | 5.042 | 5.802 | 5.042 | 5.574 | 4,472,991 | +0.35(+6.62%) |
Oct 28, 2008 | 5.220 | 5.296 | 4.890 | 5.228 | 3,674,793 | +0.17(+3.34%) |
Oct 27, 2008 | 5.144 | 5.321 | 4.975 | 5.059 | 3,388,664 | -0.14(-2.76%) |
Oct 24, 2008 | 4.628 | 5.312 | 4.603 | 5.203 | 3,711,164 | +0.27(+5.48%) |
Oct 23, 2008 | 5.296 | 5.296 | 4.730 | 4.932 | 7,114,088 | -0.27(-5.19%) |
Oct 22, 2008 | 5.338 | 5.617 | 5.118 | 5.203 | 3,649,456 | -0.19(-3.45%) |
Oct 21, 2008 | 5.507 | 5.566 | 5.228 | 5.389 | 3,312,040 | -0.24(-4.35%) |
Oct 20, 2008 | 5.473 | 5.642 | 5.448 | 5.633 | 1,731,771 | +0.24(+4.55%) |
Oct 17, 2008 | 5.431 | 5.785 | 5.329 | 5.389 | 4,681,856 | -0.14(-2.60%) |
Oct 16, 2008 | 5.177 | 5.557 | 5.008 | 5.532 | 5,895,626 | +0.49(+9.72%) |
Oct 15, 2008 | 5.659 | 5.718 | 5.034 | 5.042 | 4,372,764 | -0.69(-12.08%) |
Oct 14, 2008 | 6.081 | 6.098 | 5.617 | 5.735 | 3,886,524 | -0.18(-3.00%) |
Oct 13, 2008 | 5.785 | 5.938 | 5.591 | 5.912 | 3,427,574 | +0.44(+8.02%) |
Oct 10, 2008 | 5.110 | 5.752 | 4.603 | 5.473 | 8,745,700 | +0.12(+2.21%) |
Oct 09, 2008 | 5.684 | 5.870 | 5.279 | 5.355 | 5,561,884 | -0.20(-3.65%) |
Oct 08, 2008 | 5.633 | 6.166 | 5.355 | 5.557 | 8,486,892 | -0.23(-3.94%) |
Oct 07, 2008 | 6.284 | 6.368 | 5.777 | 5.785 | 3,814,707 | -0.56(-8.79%) |
Oct 06, 2008 | 6.250 | 6.377 | 5.802 | 6.343 | 6,630,600 | +0.03(+0.54%) |
Oct 03, 2008 | 6.326 | 6.639 | 6.301 | 6.309 | 6,097,491 | -0.03(-0.40%) |
Oct 02, 2008 | 6.917 | 6.951 | 6.275 | 6.334 | 5,397,307 | -0.65(-9.31%) |
Oct 01, 2008 | 7.095 | 7.111 | 6.900 | 6.985 | 3,060,624 | -0.08(-1.08%) |
Sep 30, 2008 | 6.867 | 7.095 | 6.664 | 7.061 | 3,287,059 | +0.27(+3.98%) |
Sep 29, 2008 | 6.976 | 7.002 | 6.596 | 6.791 | 11,087,795 | -0.31(-4.40%) |
Sep 26, 2008 | 6.968 | 7.137 | 6.731 | 7.103 | 7,448,765 | -0.04(-0.59%) |
Sep 25, 2008 | 7.061 | 7.356 | 7.027 | 7.145 | 6,713,349 | -0.08(-1.05%) |
Sep 24, 2008 | 7.356 | 7.449 | 7.204 | 7.221 | 3,817,151 | -0.07(-0.93%) |
Sep 23, 2008 | 7.340 | 7.568 | 7.196 | 7.289 | 4,264,856 | -0.07(-0.92%) |
Sep 22, 2008 | 7.593 | 7.829 | 7.356 | 7.356 | 5,392,328 | -0.24(-3.11%) |
Sep 19, 2008 | 7.534 | 7.804 | 7.306 | 7.593 | 8,171,549 | +0.46(+6.39%) |
Sep 18, 2008 | 7.238 | 7.399 | 6.503 | 7.137 | 13,907,243 | +0.03(+0.36%) |
Sep 17, 2008 | 7.213 | 7.424 | 7.103 | 7.111 | 11,657,024 | -0.24(-3.33%) |
Sep 16, 2008 | 6.748 | 7.416 | 6.394 | 7.356 | 11,442,729 | +0.56(+8.20%) |
Sep 15, 2008 | 6.765 | 7.111 | 6.748 | 6.799 | 4,673,458 | -0.30(-4.28%) |
Sep 12, 2008 | 7.171 | 7.230 | 6.985 | 7.103 | 3,314,124 | -0.08(-1.18%) |
Sep 11, 2008 | 7.061 | 7.373 | 6.959 | 7.188 | 6,242,503 | -0.01(-0.12%) |
Sep 10, 2008 | 6.824 | 7.348 | 6.820 | 7.196 | 10,494,363 | +0.44(+6.50%) |
Sep 09, 2008 | 6.985 | 7.086 | 6.672 | 6.757 | 6,751,447 | -0.19(-2.68%) |
Sep 08, 2008 | 7.601 | 7.644 | 6.664 | 6.943 | 13,930,080 | -0.57(-7.64%) |
Sep 05, 2008 | 7.525 | 7.669 | 7.323 | 7.517 | 8,517,856 | -0.25(-3.26%) |
Sep 04, 2008 | 7.770 | 7.994 | 7.694 | 7.770 | 6,953,280 | -0.04(-0.54%) |
Sep 03, 2008 | 8.024 | 8.243 | 7.711 | 7.812 | 13,117,413 | -0.08(-0.96%) |