Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.537 | 4.562 | 4.410 | 4.554 | 628,655 | -0.05(-1.10%) |
Nov 26, 2008 | 3.996 | 4.613 | 3.929 | 4.604 | 2,711,461 | +0.57(+14.26%) |
Nov 25, 2008 | 4.114 | 4.123 | 3.836 | 4.030 | 2,944,811 | -0.01(-0.21%) |
Nov 24, 2008 | 3.861 | 4.055 | 3.760 | 4.038 | 2,484,104 | +0.27(+7.18%) |
Nov 21, 2008 | 3.675 | 3.777 | 3.439 | 3.768 | 4,513,988 | +0.10(+2.76%) |
Nov 20, 2008 | 3.700 | 3.886 | 3.599 | 3.667 | 3,836,692 | -0.10(-2.69%) |
Nov 19, 2008 | 4.098 | 4.141 | 3.751 | 3.768 | 2,404,047 | -0.34(-8.23%) |
Nov 18, 2008 | 4.267 | 4.317 | 3.988 | 4.106 | 3,966,756 | -0.16(-3.76%) |
Nov 17, 2008 | 4.427 | 4.520 | 4.207 | 4.267 | 3,062,679 | -0.20(-4.54%) |
Nov 14, 2008 | 4.849 | 4.858 | 4.275 | 4.469 | 6,648,939 | -0.71(-13.70%) |
Nov 13, 2008 | 4.807 | 5.187 | 4.512 | 5.179 | 3,254,741 | +0.36(+7.54%) |
Nov 12, 2008 | 4.909 | 5.023 | 4.773 | 4.816 | 3,536,922 | -0.15(-3.06%) |
Nov 11, 2008 | 5.179 | 5.179 | 4.959 | 4.968 | 2,742,174 | -0.20(-3.92%) |
Nov 10, 2008 | 5.390 | 5.399 | 5.069 | 5.171 | 3,934,240 | -0.15(-2.86%) |
Nov 07, 2008 | 6.015 | 6.015 | 4.993 | 5.323 | 7,984,114 | -0.10(-1.87%) |
Nov 06, 2008 | 5.914 | 5.939 | 5.416 | 5.424 | 6,529,433 | -0.57(-9.58%) |
Nov 05, 2008 | 5.998 | 6.184 | 5.880 | 5.998 | 5,621,451 | -0.07(-1.11%) |
Nov 04, 2008 | 5.990 | 6.210 | 5.872 | 6.066 | 2,444,015 | +0.19(+3.16%) |
Nov 03, 2008 | 5.889 | 6.075 | 5.779 | 5.880 | 2,665,309 | -0.14(-2.38%) |
Oct 31, 2008 | 5.711 | 6.083 | 5.466 | 6.024 | 3,692,147 | +0.24(+4.09%) |
Oct 30, 2008 | 5.551 | 6.024 | 5.551 | 5.787 | 3,962,607 | +0.21(+3.79%) |
Oct 29, 2008 | 5.044 | 5.804 | 5.044 | 5.576 | 4,471,596 | +0.35(+6.62%) |
Oct 28, 2008 | 5.221 | 5.297 | 4.892 | 5.230 | 3,673,647 | +0.17(+3.34%) |
Oct 27, 2008 | 5.145 | 5.323 | 4.976 | 5.061 | 3,387,607 | -0.14(-2.76%) |
Oct 24, 2008 | 4.630 | 5.314 | 4.604 | 5.204 | 3,710,006 | +0.27(+5.48%) |
Oct 23, 2008 | 5.297 | 5.297 | 4.731 | 4.934 | 7,111,869 | -0.27(-5.19%) |
Oct 22, 2008 | 5.340 | 5.618 | 5.120 | 5.204 | 3,648,318 | -0.19(-3.45%) |
Oct 21, 2008 | 5.508 | 5.568 | 5.230 | 5.390 | 3,311,007 | -0.25(-4.35%) |
Oct 20, 2008 | 5.475 | 5.644 | 5.449 | 5.635 | 1,731,231 | +0.25(+4.55%) |
Oct 17, 2008 | 5.432 | 5.787 | 5.331 | 5.390 | 4,680,396 | -0.14(-2.60%) |
Oct 16, 2008 | 5.179 | 5.559 | 5.010 | 5.534 | 5,893,787 | +0.49(+9.72%) |
Oct 15, 2008 | 5.661 | 5.720 | 5.035 | 5.044 | 4,371,400 | -0.69(-12.08%) |
Oct 14, 2008 | 6.083 | 6.100 | 5.618 | 5.737 | 3,885,311 | -0.18(-3.00%) |
Oct 13, 2008 | 5.787 | 5.939 | 5.593 | 5.914 | 3,426,505 | +0.44(+8.02%) |
Oct 10, 2008 | 5.111 | 5.753 | 4.604 | 5.475 | 8,742,972 | +0.12(+2.21%) |
Oct 09, 2008 | 5.686 | 5.872 | 5.280 | 5.356 | 5,560,149 | -0.20(-3.65%) |
Oct 08, 2008 | 5.635 | 6.167 | 5.356 | 5.559 | 8,484,245 | -0.23(-3.94%) |
Oct 07, 2008 | 6.286 | 6.370 | 5.779 | 5.787 | 3,813,517 | -0.56(-8.79%) |
Oct 06, 2008 | 6.252 | 6.379 | 5.804 | 6.345 | 6,628,532 | +0.03(+0.54%) |
Oct 03, 2008 | 6.328 | 6.641 | 6.303 | 6.311 | 6,095,589 | -0.03(-0.40%) |
Oct 02, 2008 | 6.919 | 6.953 | 6.277 | 6.336 | 5,395,624 | -0.65(-9.31%) |
Oct 01, 2008 | 7.097 | 7.114 | 6.902 | 6.987 | 3,059,669 | -0.08(-1.08%) |
Sep 30, 2008 | 6.869 | 7.097 | 6.666 | 7.063 | 3,286,034 | +0.27(+3.98%) |
Sep 29, 2008 | 6.979 | 7.004 | 6.598 | 6.793 | 11,084,337 | -0.31(-4.40%) |
Sep 26, 2008 | 6.970 | 7.139 | 6.734 | 7.105 | 7,446,442 | -0.04(-0.59%) |
Sep 25, 2008 | 7.063 | 7.359 | 7.029 | 7.147 | 6,711,255 | -0.08(-1.05%) |
Sep 24, 2008 | 7.359 | 7.452 | 7.207 | 7.224 | 3,815,960 | -0.07(-0.93%) |
Sep 23, 2008 | 7.342 | 7.570 | 7.198 | 7.291 | 4,263,525 | -0.07(-0.92%) |
Sep 22, 2008 | 7.595 | 7.832 | 7.359 | 7.359 | 5,390,646 | -0.24(-3.11%) |
Sep 19, 2008 | 7.536 | 7.806 | 7.308 | 7.595 | 8,169,000 | +0.46(+6.39%) |
Sep 18, 2008 | 7.240 | 7.401 | 6.505 | 7.139 | 13,902,905 | +0.03(+0.36%) |
Sep 17, 2008 | 7.215 | 7.426 | 7.105 | 7.114 | 11,653,388 | -0.25(-3.33%) |
Sep 16, 2008 | 6.750 | 7.418 | 6.396 | 7.359 | 11,439,160 | +0.56(+8.20%) |
Sep 15, 2008 | 6.767 | 7.114 | 6.750 | 6.801 | 4,672,000 | -0.30(-4.28%) |
Sep 12, 2008 | 7.173 | 7.232 | 6.987 | 7.105 | 3,313,091 | -0.08(-1.18%) |
Sep 11, 2008 | 7.063 | 7.376 | 6.962 | 7.190 | 6,240,556 | -0.01(-0.12%) |
Sep 10, 2008 | 6.826 | 7.350 | 6.822 | 7.198 | 10,491,090 | +0.44(+6.50%) |
Sep 09, 2008 | 6.987 | 7.088 | 6.674 | 6.759 | 6,749,341 | -0.19(-2.68%) |
Sep 08, 2008 | 7.604 | 7.646 | 6.666 | 6.945 | 13,925,735 | -0.57(-7.64%) |
Sep 05, 2008 | 7.528 | 7.671 | 7.325 | 7.519 | 8,515,200 | -0.25(-3.26%) |
Sep 04, 2008 | 7.773 | 7.997 | 7.697 | 7.773 | 6,951,111 | -0.04(-0.54%) |
Sep 03, 2008 | 8.026 | 8.246 | 7.714 | 7.815 | 13,113,322 | -0.08(-0.96%) |