Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.141 | 4.466 | 4.134 | 4.466 | 1,853,059 | +0.28(+6.72%) |
Nov 26, 2008 | 4.033 | 4.293 | 3.983 | 4.185 | 6,061,946 | +0.09(+2.11%) |
Nov 25, 2008 | 3.788 | 4.206 | 3.788 | 4.098 | 8,476,883 | +0.42(+11.37%) |
Nov 24, 2008 | 3.701 | 3.730 | 3.326 | 3.680 | 3,670,946 | +0.14(+3.87%) |
Nov 21, 2008 | 3.268 | 3.586 | 3.066 | 3.542 | 3,670,196 | +0.41(+13.13%) |
Nov 20, 2008 | 3.492 | 3.528 | 3.102 | 3.131 | 3,507,711 | -0.43(-11.97%) |
Nov 19, 2008 | 3.781 | 3.860 | 3.492 | 3.557 | 2,309,039 | -0.28(-7.33%) |
Nov 18, 2008 | 3.658 | 3.874 | 3.593 | 3.838 | 2,736,985 | +0.20(+5.56%) |
Nov 17, 2008 | 3.579 | 3.766 | 3.521 | 3.636 | 1,599,116 | +0.07(+2.02%) |
Nov 14, 2008 | 3.824 | 3.831 | 3.441 | 3.564 | 1,744,908 | -0.30(-7.66%) |
Nov 13, 2008 | 3.636 | 3.903 | 3.391 | 3.860 | 2,403,521 | +0.27(+7.43%) |
Nov 12, 2008 | 3.759 | 3.889 | 3.571 | 3.593 | 1,635,507 | -0.27(-6.92%) |
Nov 11, 2008 | 3.817 | 3.983 | 3.766 | 3.860 | 1,267,981 | -0.01(-0.37%) |
Nov 10, 2008 | 4.069 | 4.134 | 3.845 | 3.874 | 1,968,836 | -0.12(-3.07%) |
Nov 07, 2008 | 3.954 | 4.011 | 3.831 | 3.997 | 1,723,657 | +0.09(+2.21%) |
Nov 06, 2008 | 3.968 | 4.149 | 3.896 | 3.910 | 2,734,616 | -0.11(-2.69%) |
Nov 05, 2008 | 4.040 | 4.206 | 3.983 | 4.019 | 4,085,879 | -0.09(-2.28%) |
Nov 04, 2008 | 4.004 | 4.149 | 3.932 | 4.112 | 2,834,826 | +0.20(+5.17%) |
Nov 03, 2008 | 4.163 | 4.163 | 3.788 | 3.910 | 3,034,042 | -0.06(-1.45%) |
Oct 31, 2008 | 3.925 | 3.997 | 3.788 | 3.968 | 2,793,052 | +0.07(+1.85%) |
Oct 30, 2008 | 3.845 | 3.903 | 3.723 | 3.896 | 1,554,354 | +0.22(+5.88%) |
Oct 29, 2008 | 3.643 | 3.882 | 3.506 | 3.680 | 1,704,286 | +0.00(+0.00%) |
Oct 28, 2008 | 3.434 | 3.701 | 3.182 | 3.680 | 2,954,373 | +0.41(+12.58%) |
Oct 27, 2008 | 3.463 | 3.478 | 3.254 | 3.268 | 2,449,657 | -0.17(-4.83%) |
Oct 24, 2008 | 3.449 | 3.672 | 3.384 | 3.434 | 2,276,774 | -0.29(-7.75%) |
Oct 23, 2008 | 3.838 | 3.853 | 3.333 | 3.723 | 3,334,748 | -0.09(-2.46%) |
Oct 22, 2008 | 3.845 | 3.997 | 3.752 | 3.817 | 1,986,659 | -0.16(-3.99%) |
Oct 21, 2008 | 3.983 | 4.105 | 3.939 | 3.975 | 2,384,433 | -0.10(-2.48%) |
Oct 20, 2008 | 3.903 | 4.149 | 3.903 | 4.076 | 2,358,514 | +0.22(+5.81%) |
Oct 17, 2008 | 3.752 | 4.134 | 3.694 | 3.853 | 2,103,785 | -0.12(-3.09%) |
Oct 16, 2008 | 3.737 | 3.975 | 3.427 | 3.975 | 2,943,241 | +0.27(+7.41%) |
Oct 15, 2008 | 4.040 | 4.127 | 3.636 | 3.701 | 3,693,919 | -0.40(-9.84%) |
Oct 14, 2008 | 4.105 | 4.242 | 3.831 | 4.105 | 4,358,555 | +0.23(+5.96%) |
Oct 13, 2008 | 4.149 | 4.177 | 3.716 | 3.874 | 3,430,281 | +0.06(+1.51%) |
Oct 10, 2008 | 3.153 | 3.882 | 2.872 | 3.817 | 5,147,656 | +0.54(+16.52%) |
Oct 09, 2008 | 3.867 | 3.946 | 3.225 | 3.276 | 3,219,265 | -0.58(-14.98%) |
Oct 08, 2008 | 3.752 | 4.048 | 3.752 | 3.853 | 2,580,202 | +0.07(+1.91%) |
Oct 07, 2008 | 3.983 | 4.062 | 3.781 | 3.781 | 1,776,603 | -0.19(-4.90%) |
Oct 06, 2008 | 3.910 | 4.120 | 3.254 | 3.975 | 2,394,763 | +0.06(+1.47%) |
Oct 03, 2008 | 4.141 | 4.242 | 3.896 | 3.918 | 1,439,610 | -0.12(-3.04%) |
Oct 02, 2008 | 4.415 | 4.415 | 3.954 | 4.040 | 1,154,576 | -0.22(-5.25%) |
Oct 01, 2008 | 4.466 | 4.502 | 4.149 | 4.264 | 2,323,554 | -0.43(-9.08%) |
Sep 30, 2008 | 4.228 | 4.690 | 3.932 | 4.690 | 4,029,293 | +0.72(+18.18%) |
Sep 29, 2008 | 4.271 | 4.394 | 3.845 | 3.968 | 2,317,150 | -0.42(-9.54%) |
Sep 26, 2008 | 4.473 | 4.473 | 4.351 | 4.387 | 0 | -0.18(-3.95%) |
Sep 25, 2008 | 4.646 | 4.646 | 4.488 | 4.567 | 2,274,463 | -0.01(-0.31%) |
Sep 24, 2008 | 4.740 | 4.755 | 4.516 | 4.581 | 2,466,083 | -0.10(-2.16%) |
Sep 23, 2008 | 4.610 | 4.718 | 4.437 | 4.682 | 1,588,443 | +0.03(+0.62%) |
Sep 22, 2008 | 4.755 | 4.870 | 4.603 | 4.654 | 5,251,886 | -0.19(-3.87%) |
Sep 19, 2008 | 5.260 | 5.389 | 4.690 | 4.841 | 0 | -0.17(-3.45%) |
Sep 18, 2008 | 4.415 | 5.375 | 4.120 | 5.014 | 8,953,106 | +0.70(+16.22%) |
Sep 17, 2008 | 4.682 | 4.787 | 4.221 | 4.314 | 5,028,288 | -0.41(-8.70%) |
Sep 16, 2008 | 4.661 | 4.978 | 4.661 | 4.726 | 7,874,338 | -0.09(-1.80%) |
Sep 15, 2008 | 4.596 | 4.920 | 4.596 | 4.812 | 4,167,536 | -0.05(-1.04%) |
Sep 12, 2008 | 4.798 | 4.993 | 4.733 | 4.863 | 9,073,071 | +0.01(+0.30%) |
Sep 11, 2008 | 4.848 | 4.899 | 4.632 | 4.848 | 9,934,241 | -0.11(-2.18%) |
Sep 10, 2008 | 5.209 | 5.209 | 4.884 | 4.957 | 8,839,972 | -0.14(-2.83%) |
Sep 09, 2008 | 5.231 | 5.353 | 5.065 | 5.101 | 6,530,952 | -0.19(-3.55%) |
Sep 08, 2008 | 5.353 | 5.555 | 5.187 | 5.288 | 15,325,242 | +0.43(+8.75%) |
Sep 05, 2008 | 4.733 | 4.884 | 4.668 | 4.863 | 0 | +0.06(+1.35%) |
Sep 04, 2008 | 4.776 | 4.848 | 4.654 | 4.798 | 1,720,599 | -0.04(-0.75%) |
Sep 03, 2008 | 4.776 | 4.892 | 4.690 | 4.834 | 3,365,437 | +0.04(+0.90%) |