Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.302 | 3.371 | 3.180 | 3.248 | 19,100 | +0.00(+0.00%) |
Nov 26, 2008 | 3.057 | 3.386 | 2.955 | 3.248 | 83,602 | +0.21(+7.05%) |
Nov 25, 2008 | 2.988 | 3.073 | 2.920 | 3.034 | 98,433 | +0.13(+4.47%) |
Nov 24, 2008 | 2.675 | 2.904 | 2.583 | 2.904 | 197,541 | +0.21(+7.95%) |
Nov 21, 2008 | 2.912 | 2.912 | 2.560 | 2.690 | 111,914 | -0.18(-6.38%) |
Nov 20, 2008 | 3.073 | 3.088 | 2.790 | 2.874 | 104,186 | -0.18(-6.00%) |
Nov 19, 2008 | 3.241 | 3.287 | 2.958 | 3.057 | 182,356 | -0.26(-7.83%) |
Nov 18, 2008 | 3.401 | 3.539 | 3.218 | 3.317 | 100,211 | -0.08(-2.47%) |
Nov 17, 2008 | 3.592 | 3.592 | 3.394 | 3.401 | 111,929 | -0.21(-5.92%) |
Nov 14, 2008 | 3.669 | 3.676 | 3.585 | 3.615 | 41,831 | -0.09(-2.47%) |
Nov 13, 2008 | 3.630 | 3.715 | 3.355 | 3.707 | 168,222 | +0.08(+2.11%) |
Nov 12, 2008 | 3.737 | 3.814 | 3.508 | 3.630 | 66,297 | -0.06(-1.66%) |
Nov 11, 2008 | 3.630 | 3.837 | 3.554 | 3.692 | 89,088 | -0.01(-0.21%) |
Nov 10, 2008 | 3.715 | 3.959 | 3.630 | 3.699 | 112,290 | -0.04(-0.95%) |
Nov 07, 2008 | 3.852 | 3.921 | 3.638 | 3.735 | 101,010 | -0.17(-4.38%) |
Nov 06, 2008 | 4.334 | 4.471 | 3.776 | 3.906 | 301,596 | -0.67(-14.69%) |
Nov 05, 2008 | 4.051 | 4.578 | 3.959 | 4.578 | 161,679 | +0.44(+10.72%) |
Nov 04, 2008 | 4.120 | 4.272 | 4.074 | 4.135 | 75,715 | +0.14(+3.44%) |
Nov 03, 2008 | 4.181 | 4.219 | 3.974 | 3.997 | 93,289 | -0.13(-3.15%) |
Oct 31, 2008 | 3.822 | 4.263 | 3.783 | 4.127 | 143,153 | +0.28(+7.36%) |
Oct 30, 2008 | 3.401 | 3.867 | 3.401 | 3.844 | 105,208 | +0.55(+16.71%) |
Oct 29, 2008 | 3.325 | 3.409 | 3.103 | 3.294 | 255,447 | -0.03(-0.92%) |
Oct 28, 2008 | 3.455 | 3.608 | 3.225 | 3.325 | 175,437 | -0.02(-0.46%) |
Oct 27, 2008 | 3.722 | 3.722 | 3.294 | 3.340 | 149,831 | -0.38(-10.27%) |
Oct 24, 2008 | 3.562 | 3.776 | 3.478 | 3.722 | 94,533 | -0.22(-5.62%) |
Oct 23, 2008 | 4.143 | 4.165 | 3.852 | 3.944 | 102,570 | -0.30(-7.03%) |
Oct 22, 2008 | 4.517 | 4.655 | 4.081 | 4.242 | 136,616 | -0.20(-4.48%) |
Oct 21, 2008 | 4.020 | 4.586 | 3.944 | 4.441 | 211,054 | +0.46(+11.52%) |
Oct 20, 2008 | 3.822 | 4.013 | 3.745 | 3.982 | 125,664 | +0.18(+4.62%) |
Oct 17, 2008 | 3.669 | 3.883 | 3.646 | 3.806 | 103,668 | +0.06(+1.63%) |
Oct 16, 2008 | 3.439 | 3.822 | 3.432 | 3.745 | 65,155 | +0.31(+9.13%) |
Oct 15, 2008 | 3.646 | 3.737 | 3.401 | 3.432 | 93,481 | -0.34(-8.93%) |
Oct 14, 2008 | 3.753 | 3.967 | 3.646 | 3.768 | 108,500 | +0.17(+4.67%) |
Oct 13, 2008 | 3.485 | 3.806 | 3.485 | 3.600 | 115,041 | +0.18(+5.13%) |
Oct 10, 2008 | 3.256 | 3.676 | 3.126 | 3.424 | 141,211 | -0.05(-1.54%) |
Oct 09, 2008 | 3.676 | 3.814 | 3.470 | 3.478 | 129,177 | -0.18(-4.81%) |
Oct 08, 2008 | 3.875 | 4.013 | 3.386 | 3.653 | 181,035 | -0.25(-6.46%) |
Oct 07, 2008 | 4.165 | 4.540 | 3.890 | 3.906 | 221,602 | -0.12(-3.04%) |
Oct 06, 2008 | 4.639 | 4.639 | 3.883 | 4.028 | 218,132 | -0.62(-13.32%) |
Oct 03, 2008 | 4.960 | 5.083 | 4.555 | 4.647 | 0 | -0.24(-5.00%) |
Oct 02, 2008 | 5.182 | 5.182 | 4.639 | 4.892 | 110,308 | -0.30(-5.74%) |
Oct 01, 2008 | 5.006 | 5.442 | 4.922 | 5.190 | 176,458 | -0.02(-0.29%) |
Sep 30, 2008 | 4.662 | 5.205 | 4.372 | 5.205 | 207,902 | +0.92(+21.61%) |
Sep 29, 2008 | 5.274 | 5.434 | 4.242 | 4.280 | 184,108 | -0.96(-18.37%) |
Sep 26, 2008 | 5.388 | 5.465 | 4.968 | 5.243 | 0 | -0.23(-4.19%) |
Sep 25, 2008 | 5.541 | 5.633 | 5.350 | 5.472 | 106,022 | -0.09(-1.65%) |
Sep 24, 2008 | 5.717 | 5.717 | 5.541 | 5.564 | 56,488 | -0.21(-3.70%) |
Sep 23, 2008 | 5.625 | 6.000 | 5.480 | 5.778 | 129,856 | +0.05(+0.93%) |
Sep 22, 2008 | 6.046 | 6.046 | 5.526 | 5.725 | 141,127 | -0.24(-3.97%) |
Sep 19, 2008 | 5.618 | 6.114 | 5.618 | 5.962 | 0 | +0.34(+6.12%) |
Sep 18, 2008 | 5.732 | 5.870 | 5.404 | 5.618 | 192,665 | -0.28(-4.67%) |
Sep 17, 2008 | 5.962 | 6.076 | 5.683 | 5.893 | 229,761 | -0.22(-3.63%) |
Sep 16, 2008 | 6.069 | 6.260 | 5.182 | 6.114 | 268,714 | -0.08(-1.23%) |
Sep 15, 2008 | 6.458 | 6.458 | 6.114 | 6.191 | 132,738 | -0.38(-5.81%) |
Sep 12, 2008 | 6.504 | 6.672 | 6.466 | 6.573 | 106,082 | -0.06(-0.92%) |
Sep 11, 2008 | 6.611 | 6.764 | 6.481 | 6.634 | 69,322 | -0.13(-1.92%) |
Sep 10, 2008 | 6.741 | 6.851 | 6.688 | 6.764 | 143,979 | +0.02(+0.34%) |
Sep 09, 2008 | 6.756 | 6.879 | 6.734 | 6.741 | 212,239 | -0.02(-0.23%) |
Sep 08, 2008 | 6.099 | 6.779 | 6.099 | 6.756 | 161,849 | +0.18(+2.79%) |
Sep 05, 2008 | 6.649 | 6.649 | 6.405 | 6.573 | 0 | -0.12(-1.83%) |
Sep 04, 2008 | 6.756 | 6.756 | 6.558 | 6.695 | 182,965 | -0.06(-0.90%) |
Sep 03, 2008 | 6.290 | 6.756 | 6.290 | 6.756 | 275,919 | +0.40(+6.25%) |