Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.675 | 3.718 | 3.548 | 3.658 | 29,117 | -0.06(-1.60%) |
Nov 26, 2008 | 3.658 | 3.744 | 3.505 | 3.718 | 136,366 | +0.02(+0.46%) |
Nov 25, 2008 | 3.914 | 3.914 | 3.650 | 3.701 | 57,635 | -0.13(-3.33%) |
Nov 24, 2008 | 3.590 | 3.897 | 3.582 | 3.829 | 74,612 | +0.30(+8.43%) |
Nov 21, 2008 | 3.539 | 3.569 | 3.293 | 3.531 | 118,169 | +0.09(+2.72%) |
Nov 20, 2008 | 3.888 | 3.888 | 3.310 | 3.437 | 125,373 | -0.56(-14.04%) |
Nov 19, 2008 | 3.982 | 4.279 | 3.863 | 3.999 | 143,914 | -0.01(-0.21%) |
Nov 18, 2008 | 3.871 | 4.109 | 3.871 | 4.007 | 57,819 | +0.14(+3.52%) |
Nov 17, 2008 | 3.744 | 4.084 | 3.709 | 3.871 | 75,876 | +0.13(+3.41%) |
Nov 14, 2008 | 4.152 | 4.152 | 3.599 | 3.744 | 116,500 | -0.24(-5.98%) |
Nov 13, 2008 | 3.650 | 4.169 | 3.624 | 3.982 | 154,544 | +0.36(+9.86%) |
Nov 12, 2008 | 3.880 | 4.126 | 3.624 | 3.624 | 116,998 | -0.35(-8.78%) |
Nov 11, 2008 | 4.024 | 4.143 | 3.846 | 3.973 | 78,969 | -0.16(-3.91%) |
Nov 10, 2008 | 4.484 | 4.586 | 4.126 | 4.135 | 63,178 | -0.20(-4.52%) |
Nov 07, 2008 | 4.262 | 4.424 | 4.212 | 4.331 | 96,845 | +0.12(+2.83%) |
Nov 06, 2008 | 4.424 | 4.475 | 4.152 | 4.211 | 104,270 | -0.27(-6.07%) |
Nov 05, 2008 | 4.594 | 4.611 | 4.467 | 4.484 | 72,557 | -0.11(-2.41%) |
Nov 04, 2008 | 4.654 | 4.662 | 4.552 | 4.594 | 92,198 | +0.01(+0.19%) |
Nov 03, 2008 | 4.543 | 4.668 | 4.433 | 4.586 | 77,181 | -0.06(-1.28%) |
Oct 31, 2008 | 4.518 | 4.654 | 4.450 | 4.645 | 123,946 | +0.05(+1.11%) |
Oct 30, 2008 | 4.569 | 4.671 | 4.390 | 4.594 | 89,907 | +0.14(+3.25%) |
Oct 29, 2008 | 4.543 | 4.671 | 4.271 | 4.450 | 90,316 | -0.04(-0.95%) |
Oct 28, 2008 | 4.220 | 4.509 | 3.905 | 4.492 | 94,150 | +0.45(+11.16%) |
Oct 27, 2008 | 4.382 | 4.416 | 3.999 | 4.041 | 44,887 | -0.52(-11.38%) |
Oct 24, 2008 | 4.552 | 4.688 | 4.315 | 4.560 | 47,152 | -0.13(-2.72%) |
Oct 23, 2008 | 4.969 | 5.062 | 4.603 | 4.688 | 117,896 | -0.19(-3.84%) |
Oct 22, 2008 | 5.190 | 5.241 | 4.850 | 4.875 | 83,503 | -0.48(-9.05%) |
Oct 21, 2008 | 5.454 | 5.488 | 5.181 | 5.360 | 55,200 | -0.28(-4.98%) |
Oct 20, 2008 | 5.479 | 5.709 | 5.411 | 5.641 | 59,392 | +0.34(+6.42%) |
Oct 17, 2008 | 5.377 | 5.709 | 5.147 | 5.300 | 86,902 | -0.20(-3.71%) |
Oct 16, 2008 | 5.122 | 5.505 | 4.926 | 5.505 | 128,438 | +0.45(+8.92%) |
Oct 15, 2008 | 5.334 | 5.726 | 5.054 | 5.054 | 77,454 | -0.49(-8.90%) |
Oct 14, 2008 | 5.802 | 6.143 | 5.130 | 5.547 | 113,218 | -0.01(-0.15%) |
Oct 13, 2008 | 4.969 | 5.645 | 4.892 | 5.556 | 192,931 | +0.95(+20.70%) |
Oct 10, 2008 | 4.279 | 4.679 | 3.888 | 4.603 | 370,785 | +0.18(+4.04%) |
Oct 09, 2008 | 5.386 | 5.513 | 4.416 | 4.424 | 136,301 | -0.88(-16.53%) |
Oct 08, 2008 | 5.641 | 5.743 | 5.113 | 5.300 | 201,805 | -0.48(-8.25%) |
Oct 07, 2008 | 6.075 | 6.585 | 5.743 | 5.777 | 253,956 | -0.16(-2.72%) |
Oct 06, 2008 | 7.291 | 7.325 | 5.562 | 5.939 | 412,369 | -1.49(-20.05%) |
Oct 03, 2008 | 7.368 | 7.938 | 7.266 | 7.427 | 278,245 | +0.09(+1.16%) |
Oct 02, 2008 | 8.397 | 8.397 | 7.317 | 7.342 | 214,230 | -1.06(-12.65%) |
Oct 01, 2008 | 8.482 | 8.482 | 8.210 | 8.406 | 67,348 | -0.18(-2.08%) |
Sep 30, 2008 | 8.653 | 8.746 | 8.372 | 8.585 | 181,550 | +0.08(+0.90%) |
Sep 29, 2008 | 8.984 | 9.052 | 8.049 | 8.508 | 110,135 | -0.72(-7.83%) |
Sep 26, 2008 | 9.750 | 9.759 | 9.061 | 9.231 | 160,657 | -0.60(-6.06%) |
Sep 25, 2008 | 9.954 | 10.03 | 9.716 | 9.827 | 79,078 | +0.03(+0.35%) |
Sep 24, 2008 | 10.17 | 10.17 | 9.793 | 9.793 | 91,774 | -0.34(-3.36%) |
Sep 23, 2008 | 10.94 | 10.94 | 9.946 | 10.13 | 86,886 | -0.60(-5.55%) |
Sep 22, 2008 | 10.21 | 11.15 | 10.17 | 10.73 | 173,436 | +0.58(+5.70%) |
Sep 19, 2008 | 10.24 | 10.25 | 9.844 | 10.15 | 218,370 | +0.32(+3.29%) |
Sep 18, 2008 | 9.852 | 10.11 | 9.554 | 9.827 | 171,341 | +0.15(+1.58%) |
Sep 17, 2008 | 10.01 | 10.29 | 9.435 | 9.674 | 155,381 | -0.42(-4.13%) |
Sep 16, 2008 | 10.04 | 10.14 | 9.602 | 10.09 | 161,888 | +0.05(+0.51%) |
Sep 15, 2008 | 10.23 | 10.42 | 9.954 | 10.04 | 82,147 | -0.35(-3.36%) |
Sep 12, 2008 | 10.37 | 10.71 | 10.12 | 10.39 | 128,403 | -0.03(-0.24%) |
Sep 11, 2008 | 10.09 | 10.74 | 9.878 | 10.41 | 201,038 | +0.25(+2.43%) |
Sep 10, 2008 | 10.14 | 10.52 | 10.13 | 10.17 | 179,958 | +0.14(+1.44%) |
Sep 09, 2008 | 10.44 | 10.54 | 9.912 | 10.02 | 508,374 | -1.54(-13.32%) |
Sep 08, 2008 | 11.34 | 11.65 | 11.34 | 11.56 | 86,375 | +0.39(+3.50%) |
Sep 05, 2008 | 11.91 | 11.91 | 10.86 | 11.17 | 167,201 | -0.86(-7.14%) |
Sep 04, 2008 | 12.00 | 12.08 | 11.77 | 12.03 | 57,245 | -0.21(-1.74%) |
Sep 03, 2008 | 12.11 | 12.32 | 12.00 | 12.24 | 56,844 | +0.19(+1.55%) |