Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.136 | 4.362 | 4.074 | 4.362 | 299,358 | +0.23(+5.47%) |
Nov 26, 2008 | 3.746 | 4.159 | 3.629 | 4.136 | 852,530 | +0.30(+7.94%) |
Nov 25, 2008 | 3.738 | 3.839 | 3.660 | 3.832 | 1,152,058 | +0.15(+4.03%) |
Nov 24, 2008 | 3.457 | 3.800 | 3.340 | 3.683 | 1,706,983 | +0.20(+5.83%) |
Nov 21, 2008 | 3.777 | 3.777 | 3.192 | 3.480 | 2,595,361 | -0.23(-6.30%) |
Nov 20, 2008 | 3.917 | 3.941 | 3.707 | 3.715 | 1,680,345 | -0.12(-3.25%) |
Nov 19, 2008 | 4.261 | 4.292 | 3.839 | 3.839 | 1,046,392 | -0.42(-9.89%) |
Nov 18, 2008 | 4.433 | 4.534 | 4.105 | 4.261 | 611,541 | -0.15(-3.36%) |
Nov 17, 2008 | 4.284 | 4.448 | 4.249 | 4.409 | 727,044 | +0.09(+1.99%) |
Nov 14, 2008 | 4.534 | 4.612 | 4.315 | 4.323 | 1,510,126 | -0.30(-6.42%) |
Nov 13, 2008 | 4.994 | 5.049 | 4.308 | 4.620 | 3,118,641 | -0.35(-7.06%) |
Nov 12, 2008 | 5.096 | 5.299 | 4.971 | 4.971 | 910,239 | -0.18(-3.48%) |
Nov 11, 2008 | 5.174 | 5.361 | 5.119 | 5.150 | 1,407,225 | -0.02(-0.45%) |
Nov 10, 2008 | 5.470 | 5.470 | 5.150 | 5.174 | 886,608 | -0.20(-3.63%) |
Nov 07, 2008 | 5.400 | 5.470 | 5.244 | 5.369 | 514,705 | +0.02(+0.44%) |
Nov 06, 2008 | 5.564 | 5.650 | 5.283 | 5.346 | 976,535 | -0.25(-4.46%) |
Nov 05, 2008 | 5.642 | 5.806 | 5.552 | 5.595 | 972,899 | -0.12(-2.18%) |
Nov 04, 2008 | 5.572 | 5.751 | 5.470 | 5.720 | 974,196 | +0.18(+3.24%) |
Nov 03, 2008 | 5.509 | 5.689 | 5.447 | 5.541 | 917,377 | +0.06(+1.14%) |
Oct 31, 2008 | 5.346 | 5.541 | 5.260 | 5.478 | 1,285,305 | +0.10(+1.89%) |
Oct 30, 2008 | 5.369 | 5.447 | 5.244 | 5.377 | 642,745 | +0.20(+3.77%) |
Oct 29, 2008 | 5.392 | 5.424 | 5.002 | 5.182 | 1,754,482 | -0.18(-3.35%) |
Oct 28, 2008 | 5.392 | 5.431 | 4.799 | 5.361 | 2,417,695 | -0.21(-3.78%) |
Oct 27, 2008 | 5.666 | 5.845 | 5.556 | 5.572 | 946,783 | -0.09(-1.52%) |
Oct 24, 2008 | 5.416 | 5.900 | 5.314 | 5.658 | 1,129,610 | -0.20(-3.46%) |
Oct 23, 2008 | 5.564 | 5.915 | 5.494 | 5.861 | 1,652,108 | +0.30(+5.33%) |
Oct 22, 2008 | 5.595 | 5.728 | 5.509 | 5.564 | 1,171,359 | -0.16(-2.73%) |
Oct 21, 2008 | 5.939 | 6.274 | 5.705 | 5.720 | 829,498 | -0.30(-5.05%) |
Oct 20, 2008 | 5.845 | 6.103 | 5.736 | 6.024 | 547,755 | +0.23(+4.04%) |
Oct 17, 2008 | 5.587 | 5.978 | 5.463 | 5.790 | 884,427 | +0.00(+0.00%) |
Oct 16, 2008 | 5.509 | 5.814 | 5.291 | 5.790 | 1,317,379 | +0.31(+5.70%) |
Oct 15, 2008 | 5.767 | 5.829 | 5.424 | 5.478 | 1,224,243 | -0.37(-6.40%) |
Oct 14, 2008 | 6.485 | 6.485 | 5.650 | 5.853 | 1,335,942 | -0.45(-7.18%) |
Oct 13, 2008 | 6.337 | 6.344 | 6.040 | 6.305 | 931,319 | +0.28(+4.66%) |
Oct 10, 2008 | 5.689 | 6.126 | 5.525 | 6.024 | 2,626,761 | +0.21(+3.62%) |
Oct 09, 2008 | 6.446 | 6.540 | 5.783 | 5.814 | 2,008,586 | -0.54(-8.48%) |
Oct 08, 2008 | 6.048 | 6.524 | 6.009 | 6.352 | 2,274,623 | +0.26(+4.23%) |
Oct 07, 2008 | 6.266 | 6.454 | 6.087 | 6.095 | 1,594,180 | -0.17(-2.74%) |
Oct 06, 2008 | 6.391 | 6.532 | 6.040 | 6.266 | 1,408,064 | -0.16(-2.55%) |
Oct 03, 2008 | 6.938 | 6.938 | 6.430 | 6.430 | 1,103,350 | -0.38(-5.61%) |
Oct 02, 2008 | 6.859 | 7.039 | 6.672 | 6.813 | 1,022,277 | -0.10(-1.47%) |
Oct 01, 2008 | 6.953 | 7.047 | 6.852 | 6.914 | 504,496 | -0.10(-1.45%) |
Sep 30, 2008 | 6.820 | 7.062 | 6.657 | 7.016 | 761,799 | +0.20(+2.98%) |
Sep 29, 2008 | 6.680 | 8.701 | 6.664 | 6.813 | 1,142,839 | -0.11(-1.58%) |
Sep 26, 2008 | 6.703 | 6.969 | 6.672 | 6.922 | 462,353 | +0.09(+1.26%) |
Sep 25, 2008 | 6.844 | 6.969 | 6.813 | 6.836 | 600,377 | +0.03(+0.46%) |
Sep 24, 2008 | 6.992 | 7.187 | 6.797 | 6.805 | 539,011 | -0.16(-2.35%) |
Sep 23, 2008 | 6.992 | 7.117 | 6.906 | 6.969 | 542,838 | +0.01(+0.11%) |
Sep 22, 2008 | 7.179 | 7.250 | 6.945 | 6.961 | 543,066 | -0.27(-3.78%) |
Sep 19, 2008 | 7.492 | 7.765 | 6.977 | 7.234 | 2,479,351 | +0.05(+0.65%) |
Sep 18, 2008 | 7.140 | 7.406 | 6.680 | 7.187 | 3,324,208 | +0.26(+3.72%) |
Sep 17, 2008 | 6.906 | 7.156 | 6.867 | 6.930 | 1,818,297 | -0.08(-1.11%) |
Sep 16, 2008 | 6.680 | 7.070 | 6.672 | 7.008 | 1,951,302 | +0.25(+3.70%) |
Sep 15, 2008 | 6.828 | 7.187 | 6.696 | 6.758 | 1,166,541 | -0.11(-1.59%) |
Sep 12, 2008 | 7.242 | 7.296 | 6.844 | 6.867 | 2,349,401 | -0.51(-6.88%) |
Sep 11, 2008 | 7.343 | 7.437 | 7.211 | 7.375 | 1,328,596 | -0.10(-1.36%) |
Sep 10, 2008 | 7.492 | 7.593 | 7.234 | 7.476 | 886,376 | +0.11(+1.48%) |
Sep 09, 2008 | 7.492 | 7.741 | 7.343 | 7.367 | 1,184,804 | -0.19(-2.48%) |
Sep 08, 2008 | 7.562 | 7.648 | 7.265 | 7.554 | 1,151,308 | +0.22(+2.98%) |
Sep 05, 2008 | 7.109 | 7.414 | 7.070 | 7.336 | 1,643,177 | +0.17(+2.40%) |
Sep 04, 2008 | 7.375 | 7.375 | 7.070 | 7.164 | 1,570,091 | -0.32(-4.28%) |
Sep 03, 2008 | 7.250 | 7.515 | 7.195 | 7.484 | 1,515,757 | +0.23(+3.12%) |