Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.157 | 4.202 | 4.111 | 4.147 | 2,305,836 | -0.04(-1.05%) |
Nov 26, 2008 | 4.050 | 4.214 | 3.989 | 4.192 | 5,983,512 | +0.11(+2.65%) |
Nov 25, 2008 | 4.213 | 4.232 | 4.038 | 4.083 | 31,353,336 | -0.09(-2.08%) |
Nov 24, 2008 | 4.070 | 4.196 | 4.007 | 4.170 | 7,773,792 | +0.12(+2.98%) |
Nov 21, 2008 | 3.831 | 4.049 | 3.739 | 4.049 | 16,418,736 | +0.30(+7.98%) |
Nov 20, 2008 | 3.970 | 4.009 | 3.730 | 3.750 | 7,925,328 | -0.24(-6.11%) |
Nov 19, 2008 | 4.167 | 4.247 | 3.994 | 3.994 | 5,886,252 | -0.21(-5.07%) |
Nov 18, 2008 | 4.292 | 4.402 | 4.096 | 4.207 | 7,568,400 | -0.12(-2.81%) |
Nov 17, 2008 | 4.417 | 4.442 | 4.327 | 4.329 | 3,836,580 | -0.11(-2.55%) |
Nov 14, 2008 | 4.500 | 4.619 | 4.427 | 4.442 | 6,362,796 | -0.13(-2.75%) |
Nov 13, 2008 | 4.511 | 4.568 | 4.310 | 4.568 | 8,386,296 | +0.09(+1.99%) |
Nov 12, 2008 | 4.441 | 4.525 | 4.441 | 4.479 | 6,256,896 | -0.02(-0.43%) |
Nov 11, 2008 | 4.423 | 4.595 | 4.400 | 4.498 | 4,471,344 | +0.05(+1.10%) |
Nov 10, 2008 | 4.506 | 4.567 | 4.420 | 4.449 | 3,818,868 | +0.01(+0.26%) |
Nov 07, 2008 | 4.438 | 4.496 | 4.418 | 4.438 | 3,098,412 | +0.04(+0.99%) |
Nov 06, 2008 | 4.467 | 4.517 | 4.394 | 4.394 | 5,261,832 | -0.09(-1.99%) |
Nov 05, 2008 | 4.471 | 4.561 | 4.436 | 4.483 | 5,970,492 | -0.02(-0.54%) |
Nov 04, 2008 | 4.500 | 4.521 | 4.431 | 4.508 | 6,490,320 | +0.03(+0.60%) |
Nov 03, 2008 | 4.386 | 4.494 | 4.372 | 4.481 | 3,463,644 | +0.08(+1.76%) |
Oct 31, 2008 | 4.351 | 4.482 | 4.330 | 4.403 | 4,236,768 | +0.05(+1.09%) |
Oct 30, 2008 | 4.373 | 4.416 | 4.262 | 4.356 | 6,494,736 | +0.05(+1.20%) |
Oct 29, 2008 | 4.258 | 4.381 | 4.225 | 4.304 | 5,875,176 | +0.04(+0.86%) |
Oct 28, 2008 | 4.150 | 4.269 | 4.041 | 4.268 | 9,100,548 | +0.19(+4.70%) |
Oct 27, 2008 | 4.199 | 4.250 | 4.050 | 4.076 | 13,904,796 | -0.17(-3.99%) |
Oct 24, 2008 | 4.104 | 4.277 | 4.104 | 4.245 | 9,511,536 | -0.01(-0.33%) |
Oct 23, 2008 | 4.148 | 4.322 | 4.115 | 4.259 | 12,474,228 | +0.11(+2.75%) |
Oct 22, 2008 | 4.321 | 4.321 | 4.022 | 4.145 | 24,047,424 | -0.36(-7.94%) |
Oct 21, 2008 | 4.434 | 4.559 | 4.371 | 4.503 | 7,153,200 | +0.07(+1.52%) |
Oct 20, 2008 | 4.260 | 4.436 | 4.226 | 4.435 | 6,969,108 | +0.24(+5.74%) |
Oct 17, 2008 | 4.138 | 4.334 | 4.081 | 4.194 | 6,374,880 | +0.01(+0.34%) |
Oct 16, 2008 | 4.068 | 4.211 | 3.854 | 4.180 | 13,330,992 | +0.12(+3.06%) |
Oct 15, 2008 | 4.463 | 4.474 | 4.056 | 4.056 | 12,925,116 | -0.44(-9.87%) |
Oct 14, 2008 | 4.746 | 4.787 | 4.489 | 4.500 | 12,225,336 | -0.14(-3.05%) |
Oct 13, 2008 | 4.260 | 4.655 | 4.150 | 4.642 | 14,471,568 | +0.52(+12.53%) |
Oct 10, 2008 | 4.167 | 4.223 | 3.868 | 4.125 | 16,410,360 | -0.13(-3.07%) |
Oct 09, 2008 | 4.489 | 4.507 | 4.213 | 4.256 | 10,506,192 | -0.21(-4.79%) |
Oct 08, 2008 | 4.440 | 4.572 | 4.354 | 4.470 | 11,125,380 | -0.05(-1.12%) |
Oct 07, 2008 | 4.633 | 4.737 | 4.521 | 4.521 | 8,315,940 | -0.07(-1.58%) |
Oct 06, 2008 | 4.703 | 4.706 | 4.496 | 4.593 | 10,918,644 | -0.16(-3.45%) |
Oct 03, 2008 | 4.850 | 4.880 | 4.724 | 4.758 | 0 | -0.04(-0.89%) |
Oct 02, 2008 | 4.829 | 4.867 | 4.756 | 4.800 | 3,861,336 | -0.05(-0.95%) |
Oct 01, 2008 | 4.832 | 4.878 | 4.771 | 4.846 | 3,628,608 | +0.03(+0.68%) |
Sep 30, 2008 | 4.810 | 4.838 | 4.721 | 4.813 | 8,050,296 | +0.05(+1.14%) |
Sep 29, 2008 | 4.840 | 4.891 | 4.700 | 4.759 | 7,335,612 | -0.11(-2.31%) |
Sep 26, 2008 | 4.885 | 4.943 | 4.856 | 4.872 | 0 | -0.06(-1.27%) |
Sep 25, 2008 | 4.902 | 5.000 | 4.887 | 4.934 | 6,767,268 | +0.03(+0.65%) |
Sep 24, 2008 | 4.956 | 4.985 | 4.883 | 4.902 | 5,535,816 | -0.06(-1.29%) |
Sep 23, 2008 | 4.931 | 4.998 | 4.923 | 4.967 | 4,408,032 | +0.04(+0.90%) |
Sep 22, 2008 | 5.014 | 5.027 | 4.900 | 4.923 | 4,900,896 | -0.09(-1.89%) |
Sep 19, 2008 | 5.199 | 5.582 | 4.921 | 5.018 | 0 | +0.05(+1.06%) |
Sep 18, 2008 | 4.707 | 4.998 | 4.664 | 4.965 | 18,730,500 | +0.25(+5.38%) |
Sep 17, 2008 | 4.679 | 4.777 | 4.648 | 4.712 | 7,736,940 | -0.05(-1.02%) |
Sep 16, 2008 | 4.692 | 4.793 | 4.594 | 4.760 | 8,069,748 | +0.03(+0.72%) |
Sep 15, 2008 | 4.565 | 4.804 | 4.558 | 4.726 | 16,162,428 | -0.02(-0.51%) |
Sep 12, 2008 | 4.778 | 4.822 | 4.715 | 4.750 | 9,427,560 | -0.06(-1.25%) |
Sep 11, 2008 | 4.762 | 4.836 | 4.701 | 4.810 | 6,347,316 | +0.03(+0.72%) |
Sep 10, 2008 | 4.822 | 4.822 | 4.760 | 4.776 | 3,501,852 | +0.01(+0.21%) |
Sep 09, 2008 | 4.747 | 4.791 | 4.721 | 4.766 | 7,377,108 | -0.01(-0.24%) |
Sep 08, 2008 | 4.785 | 4.813 | 4.707 | 4.777 | 5,064,336 | +0.08(+1.67%) |
Sep 05, 2008 | 4.763 | 4.782 | 4.661 | 4.699 | 0 | -0.05(-1.04%) |
Sep 04, 2008 | 4.823 | 4.861 | 4.725 | 4.748 | 4,418,964 | -0.10(-2.13%) |
Sep 03, 2008 | 4.917 | 5.109 | 4.813 | 4.852 | 9,407,460 | -0.00(-0.03%) |