Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.011 | 4.218 | 3.958 | 4.096 | 28,564 | -0.18(-4.30%) |
Nov 26, 2008 | 3.896 | 4.303 | 3.528 | 4.280 | 93,496 | +0.29(+7.31%) |
Nov 25, 2008 | 3.981 | 4.027 | 3.727 | 3.988 | 92,163 | +0.01(+0.19%) |
Nov 24, 2008 | 2.769 | 4.042 | 2.569 | 3.981 | 322,738 | +1.24(+45.38%) |
Nov 21, 2008 | 2.531 | 2.807 | 2.493 | 2.738 | 205,092 | +0.20(+7.85%) |
Nov 20, 2008 | 2.891 | 2.891 | 2.493 | 2.539 | 173,903 | -0.33(-11.50%) |
Nov 19, 2008 | 3.106 | 3.214 | 2.830 | 2.868 | 72,297 | -0.21(-6.73%) |
Nov 18, 2008 | 3.244 | 3.244 | 3.007 | 3.076 | 50,953 | -0.20(-6.09%) |
Nov 17, 2008 | 3.267 | 3.375 | 3.152 | 3.275 | 39,551 | +0.01(+0.23%) |
Nov 14, 2008 | 3.329 | 3.528 | 3.267 | 3.267 | 103,016 | -0.08(-2.29%) |
Nov 13, 2008 | 3.528 | 3.766 | 3.221 | 3.344 | 148,282 | -0.17(-4.80%) |
Nov 12, 2008 | 4.168 | 4.280 | 3.513 | 3.513 | 164,862 | -0.71(-16.73%) |
Nov 11, 2008 | 4.540 | 4.540 | 4.073 | 4.218 | 48,780 | -0.41(-8.94%) |
Nov 10, 2008 | 4.901 | 4.901 | 4.487 | 4.633 | 23,171 | -0.18(-3.67%) |
Nov 07, 2008 | 4.817 | 4.947 | 4.755 | 4.809 | 29,287 | +0.09(+1.95%) |
Nov 06, 2008 | 5.031 | 5.031 | 4.702 | 4.717 | 29,210 | -0.38(-7.38%) |
Nov 05, 2008 | 5.591 | 5.591 | 5.062 | 5.093 | 62,508 | -0.56(-9.91%) |
Nov 04, 2008 | 5.576 | 5.852 | 5.369 | 5.653 | 136,478 | +0.02(+0.41%) |
Nov 03, 2008 | 5.376 | 5.691 | 5.162 | 5.630 | 60,583 | +0.26(+4.86%) |
Oct 31, 2008 | 4.843 | 5.369 | 4.817 | 5.369 | 59,258 | +0.18(+3.55%) |
Oct 30, 2008 | 5.100 | 5.346 | 5.016 | 5.185 | 93,434 | +0.13(+2.58%) |
Oct 29, 2008 | 4.326 | 5.139 | 4.257 | 5.054 | 318,115 | +0.84(+20.04%) |
Oct 28, 2008 | 4.533 | 4.709 | 4.065 | 4.211 | 122,833 | -0.26(-5.83%) |
Oct 27, 2008 | 5.507 | 5.507 | 4.226 | 4.471 | 173,836 | -1.03(-18.69%) |
Oct 24, 2008 | 6.036 | 6.036 | 4.909 | 5.499 | 102,655 | -0.73(-11.70%) |
Oct 23, 2008 | 6.366 | 6.596 | 6.067 | 6.228 | 94,712 | -0.21(-3.22%) |
Oct 22, 2008 | 6.512 | 6.535 | 6.212 | 6.435 | 117,078 | -0.18(-2.78%) |
Oct 21, 2008 | 6.320 | 6.887 | 6.320 | 6.619 | 378,113 | +0.31(+4.86%) |
Oct 20, 2008 | 5.415 | 6.381 | 5.415 | 6.312 | 205,032 | +0.69(+12.28%) |
Oct 17, 2008 | 4.702 | 5.783 | 4.633 | 5.622 | 124,525 | +0.82(+17.09%) |
Oct 16, 2008 | 4.610 | 4.840 | 4.525 | 4.801 | 61,132 | +0.20(+4.33%) |
Oct 15, 2008 | 4.740 | 4.786 | 4.471 | 4.602 | 87,276 | -0.13(-2.76%) |
Oct 14, 2008 | 4.740 | 4.832 | 4.602 | 4.732 | 115,872 | +0.09(+1.98%) |
Oct 13, 2008 | 4.471 | 4.939 | 4.448 | 4.640 | 148,456 | +0.28(+6.33%) |
Oct 10, 2008 | 4.180 | 4.886 | 3.912 | 4.364 | 216,304 | +0.06(+1.43%) |
Oct 09, 2008 | 4.510 | 4.679 | 4.303 | 4.303 | 53,361 | -0.15(-3.44%) |
Oct 08, 2008 | 4.602 | 4.679 | 4.326 | 4.456 | 105,591 | -0.23(-4.91%) |
Oct 07, 2008 | 5.016 | 5.315 | 4.640 | 4.686 | 109,486 | -0.25(-5.12%) |
Oct 06, 2008 | 5.254 | 5.392 | 4.602 | 4.939 | 308,812 | -0.42(-7.87%) |
Oct 03, 2008 | 5.576 | 5.812 | 5.361 | 5.361 | 211,412 | -0.16(-2.92%) |
Oct 02, 2008 | 5.913 | 6.118 | 5.476 | 5.522 | 159,733 | -0.49(-8.16%) |
Oct 01, 2008 | 6.059 | 6.458 | 5.975 | 6.013 | 100,071 | -0.09(-1.51%) |
Sep 30, 2008 | 6.258 | 6.289 | 5.967 | 6.105 | 150,498 | -0.18(-2.93%) |
Sep 29, 2008 | 7.087 | 7.087 | 6.174 | 6.289 | 143,178 | -1.01(-13.87%) |
Sep 26, 2008 | 7.585 | 7.662 | 6.542 | 7.302 | 155,231 | -0.56(-7.12%) |
Sep 25, 2008 | 7.631 | 7.977 | 7.631 | 7.861 | 76,556 | +0.08(+0.99%) |
Sep 24, 2008 | 7.808 | 7.808 | 7.547 | 7.785 | 87,288 | -0.28(-3.43%) |
Sep 23, 2008 | 7.785 | 8.099 | 7.570 | 8.061 | 112,487 | +0.24(+3.04%) |
Sep 22, 2008 | 8.023 | 8.092 | 7.501 | 7.823 | 125,177 | -0.23(-2.86%) |
Sep 19, 2008 | 8.168 | 8.490 | 7.854 | 8.053 | 175,141 | +0.15(+1.94%) |
Sep 18, 2008 | 8.882 | 8.905 | 7.478 | 7.900 | 282,273 | -0.77(-8.85%) |
Sep 17, 2008 | 9.150 | 9.150 | 8.513 | 8.667 | 200,035 | -0.65(-7.00%) |
Sep 16, 2008 | 9.733 | 9.733 | 9.188 | 9.319 | 96,515 | -0.61(-6.11%) |
Sep 15, 2008 | 9.925 | 10.31 | 8.820 | 9.925 | 218,690 | -0.29(-2.85%) |
Sep 12, 2008 | 10.27 | 10.46 | 9.932 | 10.22 | 65,476 | -0.23(-2.20%) |
Sep 11, 2008 | 10.34 | 10.51 | 10.08 | 10.45 | 86,352 | -0.01(-0.07%) |
Sep 10, 2008 | 10.04 | 10.50 | 9.579 | 10.45 | 198,849 | +0.50(+5.01%) |
Sep 09, 2008 | 9.971 | 10.00 | 9.810 | 9.955 | 114,964 | +0.02(+0.23%) |
Sep 08, 2008 | 10.29 | 10.32 | 9.664 | 9.932 | 120,332 | -0.06(-0.61%) |
Sep 05, 2008 | 9.672 | 10.19 | 9.127 | 9.994 | 166,683 | +0.21(+2.20%) |
Sep 04, 2008 | 9.817 | 9.894 | 9.503 | 9.779 | 161,349 | -0.08(-0.86%) |
Sep 03, 2008 | 9.932 | 9.971 | 9.595 | 9.863 | 78,652 | -0.05(-0.46%) |