Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.802 | 4.925 | 4.614 | 4.911 | 4,231,313 | +0.11(+2.36%) |
Nov 26, 2008 | 4.501 | 4.904 | 4.318 | 4.797 | 7,803,594 | +0.32(+7.17%) |
Nov 25, 2008 | 4.549 | 4.549 | 4.000 | 4.477 | 10,198,305 | +0.06(+1.44%) |
Nov 24, 2008 | 3.656 | 4.497 | 3.533 | 4.413 | 11,001,579 | +0.83(+23.26%) |
Nov 21, 2008 | 3.257 | 3.636 | 3.013 | 3.580 | 12,746,294 | +0.37(+11.67%) |
Nov 20, 2008 | 3.514 | 3.804 | 3.150 | 3.206 | 8,494,099 | -0.34(-9.68%) |
Nov 19, 2008 | 4.215 | 4.226 | 3.455 | 3.549 | 8,650,649 | -0.70(-16.54%) |
Nov 18, 2008 | 4.024 | 4.306 | 3.928 | 4.253 | 7,905,270 | +0.24(+6.00%) |
Nov 17, 2008 | 4.002 | 4.279 | 4.002 | 4.012 | 5,856,232 | -0.02(-0.51%) |
Nov 14, 2008 | 4.526 | 4.660 | 4.032 | 4.032 | 0 | -0.78(-16.16%) |
Nov 13, 2008 | 4.168 | 4.861 | 3.923 | 4.810 | 8,122,394 | +0.66(+15.85%) |
Nov 12, 2008 | 4.409 | 4.421 | 4.121 | 4.152 | 5,059,271 | -0.38(-8.39%) |
Nov 11, 2008 | 4.510 | 4.709 | 4.279 | 4.532 | 4,438,584 | +0.02(+0.55%) |
Nov 10, 2008 | 4.935 | 4.958 | 4.454 | 4.507 | 6,513,980 | -0.42(-8.44%) |
Nov 07, 2008 | 4.503 | 4.956 | 4.427 | 4.923 | 0 | +0.46(+10.37%) |
Nov 06, 2008 | 4.559 | 4.639 | 4.456 | 4.460 | 5,199,369 | -0.14(-2.95%) |
Nov 05, 2008 | 5.089 | 5.089 | 4.557 | 4.596 | 5,993,928 | -0.54(-10.56%) |
Nov 04, 2008 | 4.978 | 5.147 | 4.832 | 5.139 | 4,821,839 | +0.26(+5.40%) |
Nov 03, 2008 | 5.089 | 5.089 | 4.797 | 4.876 | 5,980,215 | -0.23(-4.47%) |
Oct 31, 2008 | 4.762 | 5.104 | 4.680 | 5.104 | 0 | +0.46(+9.92%) |
Oct 30, 2008 | 4.470 | 4.707 | 4.359 | 4.643 | 4,899,433 | +0.35(+8.09%) |
Oct 29, 2008 | 4.372 | 4.651 | 4.072 | 4.296 | 8,610,953 | -0.22(-4.87%) |
Oct 28, 2008 | 3.806 | 4.602 | 3.662 | 4.516 | 6,930,546 | +0.78(+20.86%) |
Oct 27, 2008 | 4.246 | 4.335 | 3.714 | 3.736 | 6,929,782 | -0.46(-11.02%) |
Oct 24, 2008 | 4.156 | 4.456 | 3.950 | 4.199 | 0 | -0.23(-5.20%) |
Oct 23, 2008 | 4.464 | 4.553 | 3.977 | 4.429 | 8,019,648 | -0.01(-0.28%) |
Oct 22, 2008 | 4.734 | 4.734 | 4.228 | 4.442 | 6,206,972 | -0.37(-7.61%) |
Oct 21, 2008 | 5.020 | 5.122 | 4.787 | 4.808 | 3,549,789 | -0.27(-5.27%) |
Oct 20, 2008 | 5.028 | 5.104 | 4.732 | 5.075 | 3,315,927 | +0.09(+1.73%) |
Oct 17, 2008 | 4.865 | 5.256 | 4.705 | 4.989 | 0 | +0.00(+0.00%) |
Oct 16, 2008 | 4.676 | 5.032 | 4.364 | 4.989 | 12,252,819 | +0.31(+6.64%) |
Oct 15, 2008 | 4.980 | 5.272 | 4.370 | 4.678 | 8,759,785 | -0.72(-13.33%) |
Oct 14, 2008 | 5.784 | 6.169 | 4.993 | 5.398 | 6,363,610 | -0.23(-4.13%) |
Oct 13, 2008 | 5.659 | 5.686 | 5.052 | 5.630 | 7,942,132 | +0.14(+2.59%) |
Oct 10, 2008 | 4.793 | 5.529 | 4.542 | 5.488 | 0 | +0.51(+10.24%) |
Oct 09, 2008 | 5.743 | 5.883 | 4.956 | 4.978 | 6,890,231 | -0.66(-11.67%) |
Oct 08, 2008 | 5.495 | 5.922 | 5.433 | 5.636 | 8,090,371 | +0.03(+0.51%) |
Oct 07, 2008 | 6.111 | 6.255 | 5.573 | 5.608 | 7,545,134 | -0.47(-7.78%) |
Oct 06, 2008 | 6.235 | 6.235 | 5.684 | 6.081 | 5,717,777 | -0.28(-4.43%) |
Oct 03, 2008 | 6.893 | 7.035 | 6.319 | 6.362 | 0 | -0.40(-5.96%) |
Oct 02, 2008 | 7.024 | 7.144 | 6.642 | 6.765 | 3,977,516 | -0.29(-4.05%) |
Oct 01, 2008 | 7.238 | 7.314 | 6.944 | 7.051 | 3,337,961 | -0.26(-3.57%) |
Sep 30, 2008 | 7.197 | 7.366 | 6.899 | 7.312 | 4,815,137 | +0.43(+6.21%) |
Sep 29, 2008 | 7.415 | 7.415 | 6.837 | 6.885 | 3,503,051 | -0.66(-8.77%) |
Sep 26, 2008 | 7.273 | 7.557 | 7.195 | 7.547 | 0 | +0.14(+1.92%) |
Sep 25, 2008 | 7.218 | 7.419 | 7.146 | 7.405 | 4,622,985 | +0.24(+3.42%) |
Sep 24, 2008 | 7.158 | 7.273 | 7.051 | 7.160 | 2,920,466 | +0.05(+0.75%) |
Sep 23, 2008 | 6.868 | 7.212 | 6.868 | 7.107 | 4,373,269 | +0.21(+2.98%) |
Sep 22, 2008 | 7.650 | 7.711 | 6.874 | 6.901 | 5,502,832 | -0.76(-9.95%) |
Sep 19, 2008 | 7.499 | 7.711 | 6.410 | 7.664 | 0 | +0.62(+8.75%) |
Sep 18, 2008 | 6.862 | 7.242 | 6.428 | 7.047 | 11,305,566 | +0.32(+4.74%) |
Sep 17, 2008 | 6.895 | 7.131 | 6.603 | 6.728 | 6,440,412 | -0.45(-6.33%) |
Sep 16, 2008 | 6.776 | 7.257 | 6.562 | 7.183 | 7,605,246 | +0.27(+3.87%) |
Sep 15, 2008 | 7.012 | 7.353 | 6.913 | 6.915 | 6,001,870 | -0.47(-6.32%) |
Sep 12, 2008 | 7.302 | 7.411 | 7.286 | 7.382 | 0 | +0.04(+0.53%) |
Sep 11, 2008 | 7.177 | 7.360 | 7.109 | 7.343 | 3,484,606 | +0.02(+0.22%) |
Sep 10, 2008 | 7.351 | 7.380 | 7.146 | 7.327 | 5,773,118 | -0.02(-0.34%) |
Sep 09, 2008 | 7.366 | 7.421 | 7.173 | 7.351 | 16,493,172 | -0.35(-4.56%) |
Sep 08, 2008 | 7.711 | 7.802 | 7.510 | 7.703 | 6,597,113 | +0.35(+4.70%) |
Sep 05, 2008 | 7.427 | 7.475 | 7.205 | 7.358 | 0 | -0.12(-1.65%) |
Sep 04, 2008 | 7.738 | 7.738 | 7.456 | 7.481 | 2,521,300 | -0.32(-4.11%) |
Sep 03, 2008 | 7.571 | 7.802 | 7.436 | 7.802 | 3,469,676 | +0.32(+4.32%) |