Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.366 | 4.460 | 4.207 | 4.272 | 872,496 | -0.09(-2.15%) |
Nov 26, 2008 | 4.296 | 4.460 | 4.197 | 4.366 | 1,314,717 | -0.05(-1.06%) |
Nov 25, 2008 | 3.934 | 4.507 | 3.934 | 4.413 | 2,285,466 | +0.45(+11.37%) |
Nov 24, 2008 | 3.840 | 4.085 | 3.728 | 3.963 | 1,137,484 | +0.38(+10.47%) |
Nov 21, 2008 | 3.756 | 3.831 | 3.399 | 3.587 | 1,783,170 | +0.17(+4.95%) |
Nov 20, 2008 | 3.662 | 3.756 | 3.418 | 3.418 | 1,295,564 | -0.34(-9.00%) |
Nov 19, 2008 | 4.066 | 4.066 | 3.653 | 3.756 | 1,087,539 | -0.16(-4.08%) |
Nov 18, 2008 | 4.056 | 4.056 | 3.756 | 3.916 | 1,293,553 | -0.12(-3.02%) |
Nov 17, 2008 | 3.859 | 4.113 | 3.765 | 4.038 | 1,447,945 | +0.26(+6.97%) |
Nov 14, 2008 | 3.794 | 3.906 | 3.690 | 3.775 | 1,663,789 | -0.22(-5.41%) |
Nov 13, 2008 | 3.775 | 4.038 | 3.615 | 3.991 | 1,063,418 | +0.15(+3.91%) |
Nov 12, 2008 | 4.207 | 4.207 | 3.690 | 3.840 | 1,428,303 | -0.35(-8.30%) |
Nov 11, 2008 | 4.113 | 4.254 | 3.991 | 4.188 | 1,081,390 | -0.03(-0.67%) |
Nov 10, 2008 | 4.545 | 4.545 | 4.150 | 4.216 | 825,667 | +0.07(+1.58%) |
Nov 07, 2008 | 4.047 | 4.366 | 4.047 | 4.150 | 1,250,654 | -0.08(-1.78%) |
Nov 06, 2008 | 4.113 | 4.225 | 3.944 | 4.225 | 921,684 | -0.17(-3.85%) |
Nov 05, 2008 | 4.413 | 4.629 | 4.272 | 4.394 | 1,256,878 | -0.39(-8.24%) |
Nov 04, 2008 | 4.836 | 4.911 | 4.686 | 4.789 | 1,931,840 | +0.23(+4.94%) |
Nov 03, 2008 | 5.362 | 5.399 | 4.394 | 4.563 | 2,465,966 | -0.93(-16.92%) |
Oct 31, 2008 | 4.028 | 5.493 | 3.897 | 5.493 | 2,313,973 | +1.50(+37.65%) |
Oct 30, 2008 | 4.188 | 4.451 | 3.887 | 3.991 | 1,871,208 | +0.08(+1.92%) |
Oct 29, 2008 | 3.934 | 4.225 | 3.765 | 3.916 | 2,232,593 | +0.16(+4.25%) |
Oct 28, 2008 | 3.812 | 3.944 | 3.531 | 3.756 | 1,160,977 | +0.14(+3.90%) |
Oct 27, 2008 | 3.427 | 3.747 | 3.333 | 3.615 | 1,294,223 | -0.10(-2.78%) |
Oct 24, 2008 | 3.634 | 3.887 | 3.286 | 3.718 | 1,599,370 | -0.37(-8.97%) |
Oct 23, 2008 | 4.301 | 4.423 | 3.624 | 4.085 | 2,764,745 | -0.45(-9.94%) |
Oct 22, 2008 | 4.751 | 4.798 | 4.479 | 4.535 | 1,353,603 | -0.40(-8.17%) |
Oct 21, 2008 | 5.202 | 5.202 | 4.911 | 4.939 | 973,415 | -0.22(-4.19%) |
Oct 20, 2008 | 5.193 | 5.230 | 4.967 | 5.155 | 1,367,842 | -0.09(-1.79%) |
Oct 17, 2008 | 5.042 | 5.634 | 4.930 | 5.249 | 1,277,650 | -0.15(-2.78%) |
Oct 16, 2008 | 5.287 | 5.521 | 4.798 | 5.399 | 2,297,616 | -0.24(-4.33%) |
Oct 15, 2008 | 5.775 | 5.775 | 5.362 | 5.643 | 1,349,704 | -0.31(-5.20%) |
Oct 14, 2008 | 6.235 | 6.920 | 5.803 | 5.953 | 1,712,339 | -0.11(-1.86%) |
Oct 13, 2008 | 5.700 | 6.254 | 5.634 | 6.066 | 1,133,431 | +0.52(+9.31%) |
Oct 10, 2008 | 5.343 | 5.643 | 4.714 | 5.549 | 2,466,579 | +0.09(+1.72%) |
Oct 09, 2008 | 5.747 | 5.784 | 5.371 | 5.456 | 859,202 | -0.12(-2.19%) |
Oct 08, 2008 | 5.559 | 5.841 | 5.277 | 5.578 | 1,279,640 | -0.11(-1.98%) |
Oct 07, 2008 | 6.338 | 6.338 | 5.662 | 5.690 | 1,535,167 | -0.48(-7.76%) |
Oct 06, 2008 | 6.348 | 6.357 | 5.906 | 6.169 | 1,780,810 | -0.53(-7.85%) |
Oct 03, 2008 | 6.592 | 7.024 | 6.582 | 6.695 | 855,761 | -0.12(-1.79%) |
Oct 02, 2008 | 6.995 | 6.995 | 6.535 | 6.817 | 1,030,777 | -0.14(-2.02%) |
Oct 01, 2008 | 7.183 | 7.183 | 6.930 | 6.958 | 608,437 | -0.23(-3.26%) |
Sep 30, 2008 | 7.127 | 7.615 | 6.808 | 7.193 | 1,283,296 | +0.35(+5.08%) |
Sep 29, 2008 | 7.512 | 7.521 | 6.789 | 6.845 | 1,716,844 | -1.04(-13.21%) |
Sep 26, 2008 | 7.841 | 7.934 | 7.653 | 7.888 | 0 | -0.20(-2.44%) |
Sep 25, 2008 | 8.103 | 8.282 | 7.765 | 8.085 | 2,870,759 | +0.04(+0.47%) |
Sep 24, 2008 | 8.451 | 8.451 | 7.981 | 8.047 | 1,008,681 | -0.44(-5.20%) |
Sep 23, 2008 | 8.442 | 8.639 | 8.263 | 8.488 | 823,061 | -0.15(-1.74%) |
Sep 22, 2008 | 9.099 | 9.099 | 8.470 | 8.639 | 919,341 | -0.57(-6.22%) |
Sep 19, 2008 | 9.165 | 9.399 | 8.761 | 9.211 | 0 | +0.07(+0.72%) |
Sep 18, 2008 | 8.122 | 9.381 | 7.991 | 9.146 | 1,907,468 | +0.98(+11.95%) |
Sep 17, 2008 | 8.216 | 8.535 | 8.028 | 8.169 | 1,589,694 | -0.26(-3.12%) |
Sep 16, 2008 | 8.038 | 8.507 | 7.888 | 8.432 | 2,167,666 | +0.08(+1.01%) |
Sep 15, 2008 | 8.169 | 8.404 | 8.066 | 8.348 | 2,163,376 | -0.34(-3.89%) |
Sep 12, 2008 | 8.564 | 8.723 | 8.498 | 8.686 | 2,052,660 | +0.08(+0.87%) |
Sep 11, 2008 | 8.657 | 8.817 | 8.535 | 8.611 | 1,184,304 | -0.20(-2.24%) |
Sep 10, 2008 | 8.770 | 8.873 | 8.601 | 8.808 | 1,481,245 | +0.01(+0.11%) |
Sep 09, 2008 | 8.920 | 8.986 | 8.695 | 8.798 | 1,049,906 | -0.15(-1.68%) |
Sep 08, 2008 | 9.165 | 9.193 | 8.826 | 8.949 | 863,784 | +0.14(+1.60%) |
Sep 05, 2008 | 8.657 | 8.873 | 8.629 | 8.808 | 0 | +0.12(+1.41%) |
Sep 04, 2008 | 9.146 | 9.146 | 8.611 | 8.686 | 1,307,520 | -0.26(-2.94%) |
Sep 03, 2008 | 9.118 | 9.202 | 8.826 | 8.949 | 786,045 | -0.29(-3.15%) |