Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 2.801 | 2.859 | 2.747 | 2.814 | 116,754 | -0.09(-2.93%) |
Nov 26, 2008 | 2.742 | 2.899 | 2.733 | 2.899 | 201,181 | +0.07(+2.53%) |
Nov 25, 2008 | 2.783 | 2.827 | 2.729 | 2.827 | 245,014 | +0.05(+1.94%) |
Nov 24, 2008 | 2.684 | 2.801 | 2.640 | 2.774 | 232,179 | +0.19(+7.45%) |
Nov 21, 2008 | 2.546 | 2.604 | 2.537 | 2.581 | 198,805 | +0.11(+4.53%) |
Nov 20, 2008 | 2.559 | 2.586 | 2.461 | 2.470 | 526,934 | -0.11(-4.17%) |
Nov 19, 2008 | 2.720 | 2.769 | 2.577 | 2.577 | 275,181 | -0.15(-5.42%) |
Nov 18, 2008 | 2.725 | 2.760 | 2.671 | 2.725 | 225,185 | +0.03(+0.99%) |
Nov 17, 2008 | 2.608 | 2.818 | 2.608 | 2.698 | 303,816 | -0.14(-5.04%) |
Nov 14, 2008 | 2.899 | 2.899 | 2.778 | 2.841 | 135,338 | -0.15(-4.94%) |
Nov 13, 2008 | 2.733 | 2.989 | 2.711 | 2.989 | 336,491 | +0.26(+9.69%) |
Nov 12, 2008 | 2.810 | 2.810 | 2.684 | 2.725 | 393,480 | -0.01(-0.49%) |
Nov 11, 2008 | 2.836 | 2.841 | 2.693 | 2.738 | 147,162 | -0.15(-5.12%) |
Nov 10, 2008 | 2.904 | 2.939 | 2.832 | 2.886 | 279,716 | +0.03(+1.10%) |
Nov 07, 2008 | 2.792 | 2.926 | 2.756 | 2.854 | 200,495 | +0.01(+0.47%) |
Nov 06, 2008 | 2.810 | 2.841 | 2.689 | 2.841 | 223,077 | +0.03(+1.11%) |
Nov 05, 2008 | 2.975 | 2.993 | 2.810 | 2.810 | 211,890 | -0.17(-5.56%) |
Nov 04, 2008 | 2.980 | 2.980 | 2.904 | 2.975 | 280,013 | +0.10(+3.58%) |
Nov 03, 2008 | 2.895 | 2.908 | 2.823 | 2.872 | 163,884 | -0.03(-0.93%) |
Oct 31, 2008 | 2.778 | 2.926 | 2.778 | 2.899 | 233,252 | -0.05(-1.82%) |
Oct 30, 2008 | 2.984 | 3.006 | 2.836 | 2.953 | 280,914 | +0.10(+3.61%) |
Oct 29, 2008 | 2.814 | 2.953 | 2.698 | 2.850 | 638,982 | +0.03(+1.11%) |
Oct 28, 2008 | 2.635 | 2.818 | 2.541 | 2.818 | 643,090 | +0.22(+8.62%) |
Oct 27, 2008 | 2.707 | 2.765 | 2.559 | 2.595 | 1,454,502 | -0.20(-7.20%) |
Oct 24, 2008 | 2.702 | 2.904 | 2.675 | 2.796 | 282,725 | -0.03(-0.95%) |
Oct 23, 2008 | 2.841 | 2.850 | 2.756 | 2.823 | 187,437 | -0.04(-1.25%) |
Oct 22, 2008 | 2.953 | 2.980 | 2.818 | 2.859 | 190,220 | -0.22(-7.12%) |
Oct 21, 2008 | 3.123 | 3.150 | 3.065 | 3.078 | 156,161 | -0.07(-2.27%) |
Oct 20, 2008 | 2.997 | 3.150 | 2.984 | 3.150 | 271,253 | +0.18(+6.02%) |
Oct 17, 2008 | 2.957 | 3.087 | 2.953 | 2.971 | 194,934 | -0.03(-1.04%) |
Oct 16, 2008 | 2.904 | 3.002 | 2.854 | 3.002 | 239,784 | +0.03(+1.05%) |
Oct 15, 2008 | 3.033 | 3.042 | 2.920 | 2.971 | 177,233 | -0.12(-3.91%) |
Oct 14, 2008 | 3.387 | 3.387 | 2.974 | 3.091 | 393,878 | -0.08(-2.54%) |
Oct 13, 2008 | 2.997 | 3.172 | 2.993 | 3.172 | 401,315 | +0.22(+7.42%) |
Oct 10, 2008 | 2.917 | 2.953 | 2.707 | 2.953 | 805,012 | -0.03(-1.05%) |
Oct 09, 2008 | 3.154 | 3.154 | 2.953 | 2.984 | 323,649 | -0.11(-3.47%) |
Oct 08, 2008 | 3.060 | 3.212 | 3.020 | 3.091 | 464,292 | -0.04(-1.29%) |
Oct 07, 2008 | 3.414 | 3.414 | 3.087 | 3.132 | 304,605 | -0.04(-1.41%) |
Oct 06, 2008 | 2.935 | 3.230 | 2.930 | 3.176 | 799,109 | +0.07(+2.31%) |
Oct 03, 2008 | 3.199 | 3.355 | 3.056 | 3.105 | 0 | +0.01(+0.43%) |
Oct 02, 2008 | 3.212 | 3.212 | 3.091 | 3.091 | 194,567 | -0.10(-3.09%) |
Oct 01, 2008 | 3.266 | 3.266 | 3.172 | 3.190 | 120,959 | -0.08(-2.60%) |
Sep 30, 2008 | 3.445 | 3.445 | 3.106 | 3.275 | 237,492 | +0.08(+2.66%) |
Sep 29, 2008 | 3.123 | 3.252 | 3.109 | 3.190 | 549,025 | -0.11(-3.39%) |
Sep 26, 2008 | 3.226 | 3.302 | 3.208 | 3.302 | 0 | -0.04(-1.34%) |
Sep 25, 2008 | 3.279 | 3.467 | 3.279 | 3.346 | 338,726 | +0.07(+2.05%) |
Sep 24, 2008 | 3.244 | 3.311 | 3.226 | 3.279 | 117,074 | +0.07(+2.23%) |
Sep 23, 2008 | 3.275 | 3.289 | 3.185 | 3.208 | 119,960 | -0.03(-0.83%) |
Sep 22, 2008 | 3.337 | 3.373 | 3.226 | 3.235 | 195,229 | -0.17(-4.87%) |
Sep 19, 2008 | 3.351 | 3.458 | 3.302 | 3.400 | 0 | +0.19(+6.00%) |
Sep 18, 2008 | 3.190 | 3.261 | 3.132 | 3.208 | 411,581 | +0.02(+0.70%) |
Sep 17, 2008 | 3.324 | 3.324 | 3.167 | 3.185 | 294,985 | -0.12(-3.52%) |
Sep 16, 2008 | 3.261 | 3.335 | 3.244 | 3.302 | 184,739 | -0.01(-0.40%) |
Sep 15, 2008 | 3.364 | 3.445 | 3.302 | 3.315 | 236,621 | -0.15(-4.26%) |
Sep 12, 2008 | 3.485 | 3.485 | 3.415 | 3.463 | 82,310 | +0.02(+0.65%) |
Sep 11, 2008 | 3.396 | 3.445 | 3.382 | 3.440 | 120,577 | -0.03(-0.90%) |
Sep 10, 2008 | 3.530 | 3.530 | 3.427 | 3.472 | 141,541 | +0.04(+1.04%) |
Sep 09, 2008 | 3.601 | 3.601 | 3.436 | 3.436 | 167,152 | -0.16(-4.48%) |
Sep 08, 2008 | 3.633 | 3.664 | 3.552 | 3.597 | 114,953 | +0.04(+1.13%) |
Sep 05, 2008 | 3.579 | 3.579 | 3.472 | 3.557 | 0 | +0.02(+0.63%) |
Sep 04, 2008 | 3.660 | 3.660 | 3.516 | 3.534 | 149,018 | -0.12(-3.30%) |
Sep 03, 2008 | 3.669 | 3.669 | 3.620 | 3.655 | 31,275 | +0.01(+0.37%) |