Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.201 | 4.423 | 4.119 | 4.317 | 405,833 | +0.12(+2.75%) |
Nov 26, 2008 | 3.893 | 4.220 | 3.864 | 4.201 | 662,476 | +0.23(+5.83%) |
Nov 25, 2008 | 4.095 | 4.480 | 3.970 | 3.970 | 1,829,231 | -0.08(-1.90%) |
Nov 24, 2008 | 3.517 | 4.191 | 3.517 | 4.047 | 1,981,217 | +0.57(+16.34%) |
Nov 21, 2008 | 4.143 | 4.326 | 3.372 | 3.478 | 1,273,315 | -0.53(-13.22%) |
Nov 20, 2008 | 4.644 | 4.692 | 3.950 | 4.008 | 1,488,529 | -0.66(-14.05%) |
Nov 19, 2008 | 5.386 | 5.521 | 4.586 | 4.663 | 1,280,811 | -0.71(-13.26%) |
Nov 18, 2008 | 5.877 | 6.012 | 5.242 | 5.376 | 1,053,034 | -0.57(-9.56%) |
Nov 17, 2008 | 5.955 | 6.089 | 5.781 | 5.945 | 553,247 | -0.04(-0.64%) |
Nov 14, 2008 | 6.099 | 6.301 | 5.868 | 5.983 | 633,050 | -0.33(-5.19%) |
Nov 13, 2008 | 6.176 | 6.590 | 5.781 | 6.311 | 642,269 | +0.17(+2.83%) |
Nov 12, 2008 | 6.446 | 6.533 | 5.791 | 6.138 | 598,212 | -0.28(-4.35%) |
Nov 11, 2008 | 6.253 | 6.523 | 6.166 | 6.417 | 380,640 | +0.12(+1.83%) |
Nov 10, 2008 | 6.802 | 6.802 | 6.166 | 6.301 | 631,972 | -0.40(-6.03%) |
Nov 07, 2008 | 6.523 | 6.725 | 6.378 | 6.706 | 485,148 | +0.25(+3.88%) |
Nov 06, 2008 | 6.571 | 6.908 | 6.378 | 6.456 | 823,825 | -0.23(-3.46%) |
Nov 05, 2008 | 6.966 | 7.130 | 6.581 | 6.687 | 434,763 | -0.31(-4.41%) |
Nov 04, 2008 | 6.976 | 7.043 | 6.745 | 6.995 | 949,347 | +0.01(+0.14%) |
Nov 03, 2008 | 6.966 | 7.005 | 6.706 | 6.985 | 920,514 | +0.24(+3.57%) |
Oct 31, 2008 | 6.205 | 6.957 | 6.099 | 6.745 | 1,146,939 | +0.54(+8.70%) |
Oct 30, 2008 | 6.205 | 6.263 | 5.916 | 6.205 | 572,828 | +0.19(+3.21%) |
Oct 29, 2008 | 6.041 | 6.321 | 5.926 | 6.012 | 735,964 | -0.14(-2.35%) |
Oct 28, 2008 | 5.559 | 6.186 | 5.261 | 6.157 | 528,701 | +0.70(+12.90%) |
Oct 27, 2008 | 5.704 | 5.752 | 5.396 | 5.453 | 862,636 | -0.13(-2.41%) |
Oct 24, 2008 | 5.540 | 6.456 | 5.482 | 5.588 | 1,224,465 | -0.52(-8.52%) |
Oct 23, 2008 | 5.665 | 6.398 | 5.569 | 6.109 | 1,448,385 | +0.55(+9.88%) |
Oct 22, 2008 | 5.463 | 5.974 | 5.020 | 5.559 | 1,131,049 | +0.30(+5.68%) |
Oct 21, 2008 | 5.251 | 5.646 | 5.251 | 5.261 | 865,086 | -0.01(-0.18%) |
Oct 20, 2008 | 5.444 | 5.733 | 5.155 | 5.270 | 616,795 | -0.03(-0.55%) |
Oct 17, 2008 | 5.453 | 5.820 | 5.280 | 5.299 | 540,453 | -0.40(-6.94%) |
Oct 16, 2008 | 5.328 | 5.752 | 5.058 | 5.694 | 1,294,517 | +0.40(+7.65%) |
Oct 15, 2008 | 5.685 | 5.810 | 5.280 | 5.290 | 358,016 | -0.54(-9.26%) |
Oct 14, 2008 | 5.906 | 6.263 | 5.694 | 5.829 | 660,035 | +0.13(+2.37%) |
Oct 13, 2008 | 5.434 | 5.887 | 5.270 | 5.694 | 979,121 | +0.63(+12.36%) |
Oct 10, 2008 | 5.213 | 5.367 | 4.731 | 5.068 | 1,241,813 | -0.29(-5.40%) |
Oct 09, 2008 | 6.041 | 6.417 | 5.299 | 5.357 | 1,031,095 | -0.55(-9.30%) |
Oct 08, 2008 | 7.014 | 7.014 | 5.685 | 5.906 | 1,176,066 | -0.71(-10.77%) |
Oct 07, 2008 | 7.197 | 7.197 | 6.504 | 6.619 | 535,031 | -0.34(-4.85%) |
Oct 06, 2008 | 7.506 | 7.506 | 6.600 | 6.957 | 1,003,729 | -0.55(-7.32%) |
Oct 03, 2008 | 8.411 | 8.498 | 7.400 | 7.506 | 616,905 | -0.84(-10.05%) |
Oct 02, 2008 | 8.835 | 8.835 | 8.113 | 8.344 | 614,020 | -0.31(-3.56%) |
Oct 01, 2008 | 8.932 | 9.018 | 8.556 | 8.652 | 564,861 | -0.29(-3.23%) |
Sep 30, 2008 | 8.672 | 9.124 | 8.286 | 8.941 | 774,102 | +0.37(+4.27%) |
Sep 29, 2008 | 9.134 | 9.182 | 8.575 | 8.575 | 603,051 | -0.61(-6.61%) |
Sep 26, 2008 | 9.067 | 9.375 | 8.922 | 9.182 | 374,623 | -0.02(-0.21%) |
Sep 25, 2008 | 9.067 | 9.433 | 8.874 | 9.202 | 475,860 | +0.05(+0.53%) |
Sep 24, 2008 | 9.365 | 9.645 | 9.124 | 9.153 | 572,279 | -0.23(-2.46%) |
Sep 23, 2008 | 9.298 | 9.683 | 9.086 | 9.385 | 765,772 | +0.06(+0.62%) |
Sep 22, 2008 | 9.635 | 9.722 | 9.202 | 9.327 | 791,425 | -0.31(-3.20%) |
Sep 19, 2008 | 9.963 | 9.963 | 8.431 | 9.635 | 1,423,874 | +0.21(+2.25%) |
Sep 18, 2008 | 9.770 | 9.972 | 9.153 | 9.423 | 1,302,796 | -0.08(-0.81%) |
Sep 17, 2008 | 10.35 | 10.35 | 9.356 | 9.500 | 1,029,822 | -0.90(-8.62%) |
Sep 16, 2008 | 9.539 | 10.43 | 9.211 | 10.40 | 1,408,059 | +0.68(+7.04%) |
Sep 15, 2008 | 10.50 | 10.70 | 9.548 | 9.712 | 939,582 | -0.78(-7.44%) |
Sep 12, 2008 | 10.07 | 10.60 | 9.934 | 10.49 | 805,083 | +0.42(+4.21%) |
Sep 11, 2008 | 9.625 | 10.12 | 9.491 | 10.07 | 1,041,597 | +0.40(+4.19%) |
Sep 10, 2008 | 9.423 | 9.770 | 9.394 | 9.664 | 1,585,975 | +0.24(+2.56%) |
Sep 09, 2008 | 9.115 | 9.635 | 8.932 | 9.423 | 1,873,929 | +0.35(+3.82%) |
Sep 08, 2008 | 8.835 | 9.086 | 8.546 | 9.076 | 1,117,738 | +0.40(+4.55%) |
Sep 05, 2008 | 8.517 | 8.787 | 8.517 | 8.681 | 536,378 | +0.07(+0.78%) |
Sep 04, 2008 | 8.980 | 8.990 | 8.595 | 8.614 | 804,729 | -0.37(-4.08%) |
Sep 03, 2008 | 8.537 | 9.086 | 8.527 | 8.980 | 1,624,820 | +0.40(+4.72%) |