Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.392 | 5.431 | 5.204 | 5.327 | 3,527,347 | -0.10(-1.91%) |
Nov 26, 2008 | 5.243 | 5.431 | 5.133 | 5.431 | 8,602,010 | +0.24(+4.62%) |
Nov 25, 2008 | 5.327 | 5.463 | 4.958 | 5.191 | 13,712,785 | +0.20(+4.03%) |
Nov 24, 2008 | 4.996 | 5.184 | 4.692 | 4.990 | 15,797,124 | +0.26(+5.48%) |
Nov 21, 2008 | 3.895 | 4.809 | 3.694 | 4.731 | 21,776,778 | +1.28(+36.96%) |
Nov 20, 2008 | 3.603 | 3.765 | 3.370 | 3.454 | 10,362,157 | -0.17(-4.82%) |
Nov 19, 2008 | 3.953 | 4.160 | 3.616 | 3.629 | 11,520,862 | -0.36(-8.94%) |
Nov 18, 2008 | 3.998 | 4.083 | 3.843 | 3.986 | 7,094,208 | +0.05(+1.32%) |
Nov 17, 2008 | 4.024 | 4.180 | 3.824 | 3.934 | 7,262,342 | +0.06(+1.51%) |
Nov 14, 2008 | 4.089 | 4.245 | 3.843 | 3.875 | 0 | -0.18(-4.47%) |
Nov 13, 2008 | 3.700 | 4.102 | 3.325 | 4.057 | 12,360,479 | +0.36(+9.63%) |
Nov 12, 2008 | 4.115 | 4.115 | 3.655 | 3.700 | 7,475,049 | -0.48(-11.47%) |
Nov 11, 2008 | 4.290 | 4.394 | 4.076 | 4.180 | 5,676,795 | -0.23(-5.29%) |
Nov 10, 2008 | 4.549 | 4.627 | 4.264 | 4.413 | 5,667,910 | +0.10(+2.25%) |
Nov 07, 2008 | 4.057 | 4.316 | 4.044 | 4.316 | 5,981,404 | +0.32(+7.94%) |
Nov 06, 2008 | 4.536 | 4.608 | 3.979 | 3.998 | 9,880,672 | -0.44(-9.93%) |
Nov 05, 2008 | 4.796 | 4.938 | 4.439 | 4.439 | 9,940,672 | -0.49(-9.87%) |
Nov 04, 2008 | 4.497 | 4.951 | 4.485 | 4.925 | 11,395,695 | +0.54(+12.43%) |
Nov 03, 2008 | 4.148 | 4.510 | 4.122 | 4.381 | 8,527,392 | +0.07(+1.65%) |
Oct 31, 2008 | 4.407 | 4.591 | 4.284 | 4.310 | 9,027,961 | -0.26(-5.67%) |
Oct 30, 2008 | 4.407 | 4.569 | 4.135 | 4.569 | 10,557,773 | +0.34(+8.13%) |
Oct 29, 2008 | 3.817 | 4.277 | 3.804 | 4.225 | 13,349,521 | +0.43(+11.45%) |
Oct 28, 2008 | 3.402 | 3.888 | 3.221 | 3.791 | 11,136,940 | +0.62(+19.39%) |
Oct 27, 2008 | 3.350 | 3.467 | 3.065 | 3.175 | 10,527,609 | -0.27(-7.72%) |
Oct 24, 2008 | 3.130 | 3.649 | 3.007 | 3.441 | 15,163,001 | +0.04(+1.14%) |
Oct 23, 2008 | 3.376 | 3.733 | 3.234 | 3.402 | 15,178,676 | +0.19(+6.06%) |
Oct 22, 2008 | 3.953 | 3.953 | 3.163 | 3.208 | 15,768,384 | -0.91(-22.17%) |
Oct 21, 2008 | 4.193 | 4.342 | 4.037 | 4.122 | 8,701,671 | -0.29(-6.47%) |
Oct 20, 2008 | 4.193 | 4.523 | 4.160 | 4.407 | 10,092,816 | +0.21(+5.10%) |
Oct 17, 2008 | 4.167 | 4.912 | 4.076 | 4.193 | 0 | -0.15(-3.43%) |
Oct 16, 2008 | 4.912 | 4.945 | 4.115 | 4.342 | 16,772,298 | -0.26(-5.63%) |
Oct 15, 2008 | 5.087 | 5.204 | 4.536 | 4.601 | 10,256,971 | -0.84(-15.38%) |
Oct 14, 2008 | 5.353 | 5.703 | 5.288 | 5.437 | 16,284,139 | +0.11(+2.07%) |
Oct 13, 2008 | 5.820 | 5.839 | 5.183 | 5.327 | 16,347,404 | +0.05(+0.86%) |
Oct 10, 2008 | 5.975 | 6.098 | 5.055 | 5.282 | 22,978,374 | -0.10(-1.93%) |
Oct 09, 2008 | 5.573 | 5.722 | 5.385 | 5.385 | 16,899,436 | -0.41(-7.05%) |
Oct 08, 2008 | 5.009 | 5.794 | 4.925 | 5.794 | 22,945,060 | +1.41(+32.05%) |
Oct 07, 2008 | 4.958 | 5.003 | 4.361 | 4.387 | 19,898,156 | -0.08(-1.74%) |
Oct 06, 2008 | 5.197 | 5.223 | 4.083 | 4.465 | 24,248,568 | -0.61(-12.01%) |
Oct 03, 2008 | 5.016 | 5.392 | 4.977 | 5.074 | 0 | +0.06(+1.29%) |
Oct 02, 2008 | 5.923 | 5.930 | 4.932 | 5.009 | 19,765,140 | -1.27(-20.23%) |
Oct 01, 2008 | 6.383 | 6.506 | 6.189 | 6.280 | 13,356,246 | +0.06(+1.04%) |
Sep 30, 2008 | 6.286 | 6.455 | 6.124 | 6.215 | 17,708,620 | +0.52(+9.10%) |
Sep 29, 2008 | 6.221 | 6.234 | 5.625 | 5.696 | 14,093,534 | -0.44(-7.18%) |
Sep 26, 2008 | 6.260 | 6.500 | 6.066 | 6.137 | 0 | +0.03(+0.53%) |
Sep 25, 2008 | 6.157 | 6.403 | 6.092 | 6.105 | 12,643,609 | +0.12(+1.95%) |
Sep 24, 2008 | 6.137 | 6.293 | 5.988 | 5.988 | 6,183,616 | -0.06(-1.07%) |
Sep 23, 2008 | 6.202 | 6.273 | 5.988 | 6.053 | 9,670,314 | -0.25(-3.91%) |
Sep 22, 2008 | 5.845 | 6.474 | 5.826 | 6.299 | 16,515,126 | +0.75(+13.55%) |
Sep 19, 2008 | 5.619 | 5.994 | 5.418 | 5.547 | 0 | -0.27(-4.68%) |
Sep 18, 2008 | 5.884 | 6.182 | 5.625 | 5.820 | 25,858,016 | +0.40(+7.42%) |
Sep 17, 2008 | 4.886 | 5.761 | 4.834 | 5.418 | 27,735,436 | +0.43(+8.57%) |
Sep 16, 2008 | 4.984 | 5.003 | 4.640 | 4.990 | 17,707,026 | +0.12(+2.53%) |
Sep 15, 2008 | 5.055 | 5.191 | 4.841 | 4.867 | 11,278,271 | -0.43(-8.08%) |
Sep 12, 2008 | 4.873 | 5.333 | 4.763 | 5.295 | 12,255,081 | +0.64(+13.63%) |
Sep 11, 2008 | 4.698 | 4.912 | 4.595 | 4.660 | 10,074,461 | -0.21(-4.39%) |
Sep 10, 2008 | 4.666 | 4.899 | 4.562 | 4.873 | 19,204,644 | +0.23(+5.03%) |
Sep 09, 2008 | 4.932 | 4.958 | 4.640 | 4.640 | 16,003,445 | -0.50(-9.71%) |
Sep 08, 2008 | 5.534 | 5.560 | 5.113 | 5.139 | 7,781,320 | -0.21(-3.88%) |
Sep 05, 2008 | 5.534 | 5.632 | 5.230 | 5.346 | 0 | -0.06(-1.08%) |
Sep 04, 2008 | 5.547 | 5.599 | 5.262 | 5.405 | 10,773,503 | -0.08(-1.42%) |
Sep 03, 2008 | 5.651 | 5.703 | 5.359 | 5.483 | 11,841,687 | -0.03(-0.47%) |