Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 2.859 | 3.218 | 2.810 | 3.218 | 105,808 | +0.36(+12.79%) |
Nov 26, 2008 | 2.875 | 2.941 | 2.837 | 2.853 | 78,198 | +0.03(+0.96%) |
Nov 25, 2008 | 2.935 | 2.935 | 2.734 | 2.826 | 73,471 | -0.03(-1.14%) |
Nov 24, 2008 | 2.897 | 2.941 | 2.755 | 2.859 | 142,454 | +0.04(+1.35%) |
Nov 21, 2008 | 2.467 | 2.821 | 2.374 | 2.821 | 213,259 | +0.36(+14.60%) |
Nov 20, 2008 | 2.815 | 2.815 | 2.461 | 2.461 | 175,806 | -0.32(-11.37%) |
Nov 19, 2008 | 3.006 | 3.006 | 2.777 | 2.777 | 114,596 | -0.19(-6.42%) |
Nov 18, 2008 | 3.077 | 3.180 | 2.886 | 2.968 | 131,570 | -0.05(-1.80%) |
Nov 17, 2008 | 3.300 | 3.300 | 3.006 | 3.022 | 114,756 | -0.16(-4.97%) |
Nov 14, 2008 | 3.251 | 3.398 | 3.180 | 3.180 | 0 | -0.04(-1.18%) |
Nov 13, 2008 | 3.071 | 3.251 | 2.990 | 3.218 | 142,070 | +0.15(+4.79%) |
Nov 12, 2008 | 3.474 | 3.474 | 3.071 | 3.071 | 305,913 | -0.39(-11.18%) |
Nov 11, 2008 | 3.681 | 3.681 | 3.442 | 3.458 | 150,821 | -0.22(-6.06%) |
Nov 10, 2008 | 3.589 | 3.736 | 3.529 | 3.681 | 225,353 | +0.19(+5.30%) |
Nov 07, 2008 | 3.648 | 3.703 | 3.496 | 3.496 | 132,811 | -0.13(-3.60%) |
Nov 06, 2008 | 3.796 | 3.812 | 3.213 | 3.627 | 254,871 | -0.20(-5.26%) |
Nov 05, 2008 | 3.790 | 3.964 | 3.757 | 3.828 | 215,885 | -0.01(-0.14%) |
Nov 04, 2008 | 4.008 | 4.008 | 3.812 | 3.834 | 226,946 | -0.08(-2.09%) |
Nov 03, 2008 | 3.877 | 4.051 | 3.817 | 3.915 | 284,457 | +0.02(+0.56%) |
Oct 31, 2008 | 3.485 | 3.894 | 3.447 | 3.894 | 262,250 | +0.46(+13.31%) |
Oct 30, 2008 | 3.659 | 3.659 | 3.322 | 3.436 | 353,033 | -0.29(-7.88%) |
Oct 29, 2008 | 3.589 | 3.763 | 3.556 | 3.730 | 178,087 | +0.14(+3.95%) |
Oct 28, 2008 | 3.556 | 3.594 | 3.409 | 3.589 | 149,195 | +0.08(+2.17%) |
Oct 27, 2008 | 3.567 | 3.610 | 3.512 | 3.512 | 135,406 | -0.03(-0.77%) |
Oct 24, 2008 | 3.572 | 3.757 | 3.540 | 3.540 | 95,911 | -0.14(-3.70%) |
Oct 23, 2008 | 3.648 | 3.785 | 3.610 | 3.676 | 125,135 | -0.01(-0.15%) |
Oct 22, 2008 | 3.801 | 3.839 | 3.654 | 3.681 | 84,070 | -0.10(-2.73%) |
Oct 21, 2008 | 3.823 | 3.823 | 3.736 | 3.785 | 83,104 | -0.07(-1.84%) |
Oct 20, 2008 | 3.725 | 3.855 | 3.698 | 3.855 | 133,190 | +0.08(+2.16%) |
Oct 17, 2008 | 3.676 | 3.866 | 3.676 | 3.774 | 138,148 | +0.01(+0.29%) |
Oct 16, 2008 | 3.616 | 3.855 | 3.616 | 3.763 | 211,764 | +0.13(+3.44%) |
Oct 15, 2008 | 3.790 | 3.828 | 3.638 | 3.638 | 170,286 | -0.10(-2.77%) |
Oct 14, 2008 | 3.850 | 3.861 | 3.741 | 3.741 | 183,222 | -0.09(-2.41%) |
Oct 13, 2008 | 3.621 | 3.834 | 3.621 | 3.834 | 187,017 | +0.30(+8.47%) |
Oct 10, 2008 | 3.491 | 3.719 | 3.267 | 3.534 | 349,327 | +0.02(+0.62%) |
Oct 09, 2008 | 3.747 | 3.779 | 3.512 | 3.512 | 229,068 | -0.20(-5.43%) |
Oct 08, 2008 | 3.638 | 3.894 | 3.605 | 3.714 | 254,600 | -0.02(-0.58%) |
Oct 07, 2008 | 3.496 | 3.736 | 3.496 | 3.736 | 257,574 | +0.27(+7.69%) |
Oct 06, 2008 | 3.714 | 3.714 | 3.251 | 3.469 | 394,151 | -0.25(-6.60%) |
Oct 03, 2008 | 3.817 | 3.845 | 3.708 | 3.714 | 0 | -0.05(-1.30%) |
Oct 02, 2008 | 3.839 | 3.839 | 3.736 | 3.763 | 148,702 | -0.10(-2.68%) |
Oct 01, 2008 | 3.806 | 3.866 | 3.752 | 3.866 | 130,332 | +0.09(+2.31%) |
Sep 30, 2008 | 3.654 | 3.812 | 3.654 | 3.779 | 129,530 | +0.13(+3.58%) |
Sep 29, 2008 | 3.757 | 3.926 | 3.589 | 3.648 | 240,116 | -0.16(-4.29%) |
Sep 26, 2008 | 3.757 | 3.877 | 3.757 | 3.812 | 0 | +0.04(+1.01%) |
Sep 25, 2008 | 3.741 | 3.828 | 3.730 | 3.774 | 135,744 | +0.03(+0.73%) |
Sep 24, 2008 | 3.757 | 3.861 | 3.747 | 3.747 | 138,677 | -0.07(-1.71%) |
Sep 23, 2008 | 3.703 | 3.948 | 3.703 | 3.812 | 230,044 | +0.08(+2.04%) |
Sep 22, 2008 | 3.779 | 3.796 | 3.676 | 3.736 | 200,417 | -0.04(-1.15%) |
Sep 19, 2008 | 4.335 | 4.335 | 3.779 | 3.779 | 0 | -0.25(-6.09%) |
Sep 18, 2008 | 3.970 | 4.084 | 3.834 | 4.024 | 346,890 | +0.15(+3.94%) |
Sep 17, 2008 | 3.752 | 4.019 | 3.752 | 3.872 | 270,951 | +0.00(+0.00%) |
Sep 16, 2008 | 3.687 | 3.872 | 3.670 | 3.872 | 223,596 | +0.18(+4.87%) |
Sep 15, 2008 | 3.779 | 3.834 | 3.687 | 3.692 | 157,430 | -0.12(-3.14%) |
Sep 12, 2008 | 3.752 | 3.861 | 3.741 | 3.812 | 157,092 | -0.03(-0.71%) |
Sep 11, 2008 | 3.757 | 3.839 | 3.757 | 3.839 | 181,624 | +0.04(+1.00%) |
Sep 10, 2008 | 3.915 | 3.915 | 3.790 | 3.801 | 166,797 | -0.04(-1.13%) |
Sep 09, 2008 | 4.182 | 4.182 | 3.845 | 3.845 | 278,856 | -0.32(-7.71%) |
Sep 08, 2008 | 4.149 | 4.188 | 4.068 | 4.166 | 208,411 | +0.13(+3.10%) |
Sep 05, 2008 | 3.997 | 4.106 | 3.948 | 4.041 | 0 | +0.08(+1.92%) |
Sep 04, 2008 | 4.013 | 4.100 | 3.953 | 3.964 | 204,527 | -0.03(-0.82%) |
Sep 03, 2008 | 3.981 | 4.084 | 3.981 | 3.997 | 173,911 | -0.01(-0.14%) |