Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.730 | 3.900 | 3.710 | 3.900 | 30,690 | +0.16(+4.28%) |
Nov 26, 2008 | 3.680 | 3.750 | 3.570 | 3.740 | 109,754 | +0.00(+0.00%) |
Nov 25, 2008 | 3.930 | 3.960 | 3.600 | 3.740 | 72,587 | -0.16(-4.10%) |
Nov 24, 2008 | 3.710 | 3.910 | 3.530 | 3.900 | 151,927 | +0.20(+5.41%) |
Nov 21, 2008 | 3.440 | 3.750 | 3.380 | 3.700 | 188,353 | +0.28(+8.19%) |
Nov 20, 2008 | 3.540 | 3.550 | 3.380 | 3.420 | 145,197 | -0.12(-3.39%) |
Nov 19, 2008 | 3.670 | 3.750 | 3.540 | 3.540 | 89,233 | -0.14(-3.80%) |
Nov 18, 2008 | 3.820 | 3.980 | 3.570 | 3.680 | 73,942 | -0.15(-3.92%) |
Nov 17, 2008 | 3.850 | 3.930 | 3.680 | 3.830 | 82,184 | -0.04(-1.03%) |
Nov 14, 2008 | 4.130 | 4.160 | 3.870 | 3.870 | 128,146 | -0.29(-6.97%) |
Nov 13, 2008 | 3.850 | 4.380 | 3.750 | 4.160 | 152,285 | +0.31(+8.05%) |
Nov 12, 2008 | 3.750 | 4.090 | 3.700 | 3.850 | 118,152 | +0.08(+2.12%) |
Nov 11, 2008 | 3.840 | 3.910 | 3.700 | 3.770 | 121,300 | -0.08(-2.08%) |
Nov 10, 2008 | 4.090 | 4.140 | 3.830 | 3.850 | 130,262 | -0.18(-4.47%) |
Nov 07, 2008 | 4.060 | 4.070 | 3.990 | 4.030 | 45,365 | +0.07(+1.77%) |
Nov 06, 2008 | 4.100 | 4.140 | 3.960 | 3.960 | 62,021 | -0.06(-1.49%) |
Nov 05, 2008 | 4.250 | 4.350 | 4.000 | 4.020 | 80,241 | -0.14(-3.37%) |
Nov 04, 2008 | 4.300 | 4.300 | 4.010 | 4.160 | 62,319 | +0.00(+0.00%) |
Nov 03, 2008 | 4.210 | 4.260 | 4.000 | 4.160 | 102,319 | +0.15(+3.74%) |
Oct 31, 2008 | 3.660 | 4.050 | 3.600 | 4.010 | 95,148 | +0.34(+9.26%) |
Oct 30, 2008 | 3.570 | 3.700 | 3.490 | 3.670 | 91,082 | +0.16(+4.56%) |
Oct 29, 2008 | 3.550 | 3.680 | 3.420 | 3.510 | 108,589 | -0.03(-0.85%) |
Oct 28, 2008 | 3.340 | 3.570 | 3.300 | 3.540 | 136,304 | +0.24(+7.27%) |
Oct 27, 2008 | 3.320 | 3.480 | 3.250 | 3.300 | 114,566 | -0.03(-0.90%) |
Oct 24, 2008 | 3.270 | 3.430 | 3.270 | 3.330 | 145,575 | -0.22(-6.20%) |
Oct 23, 2008 | 3.630 | 3.630 | 3.450 | 3.550 | 170,008 | -0.07(-1.93%) |
Oct 22, 2008 | 3.870 | 3.870 | 3.610 | 3.620 | 55,980 | -0.30(-7.65%) |
Oct 21, 2008 | 3.980 | 4.150 | 3.890 | 3.920 | 79,071 | -0.08(-2.00%) |
Oct 20, 2008 | 3.880 | 4.020 | 3.800 | 4.000 | 74,723 | +0.20(+5.26%) |
Oct 17, 2008 | 3.820 | 4.000 | 3.490 | 3.800 | 192,310 | -0.09(-2.31%) |
Oct 16, 2008 | 3.530 | 3.930 | 3.340 | 3.890 | 178,452 | +0.44(+12.75%) |
Oct 15, 2008 | 4.150 | 4.240 | 3.260 | 3.450 | 362,994 | -0.67(-16.26%) |
Oct 14, 2008 | 4.380 | 4.480 | 4.000 | 4.120 | 93,580 | -0.24(-5.50%) |
Oct 13, 2008 | 4.360 | 4.380 | 4.060 | 4.360 | 259,091 | +0.11(+2.59%) |
Oct 10, 2008 | 3.530 | 4.250 | 3.430 | 4.250 | 289,265 | +0.64(+17.73%) |
Oct 09, 2008 | 3.830 | 3.900 | 3.610 | 3.610 | 160,775 | -0.19(-5.00%) |
Oct 08, 2008 | 3.700 | 3.840 | 3.670 | 3.800 | 211,381 | +0.01(+0.26%) |
Oct 07, 2008 | 4.080 | 4.170 | 3.790 | 3.790 | 148,341 | -0.17(-4.29%) |
Oct 06, 2008 | 4.340 | 4.473 | 3.910 | 3.960 | 232,923 | -0.30(-7.04%) |
Oct 03, 2008 | 4.480 | 4.720 | 4.260 | 4.260 | 165,018 | -0.20(-4.48%) |
Oct 02, 2008 | 4.780 | 4.900 | 4.460 | 4.460 | 96,162 | -0.32(-6.69%) |
Oct 01, 2008 | 4.690 | 4.890 | 4.560 | 4.780 | 90,613 | +0.07(+1.49%) |
Sep 30, 2008 | 4.570 | 4.720 | 4.360 | 4.710 | 150,651 | +0.20(+4.43%) |
Sep 29, 2008 | 4.900 | 4.910 | 4.510 | 4.510 | 132,025 | -0.41(-8.33%) |
Sep 26, 2008 | 4.960 | 4.980 | 4.800 | 4.920 | 97,686 | -0.07(-1.40%) |
Sep 25, 2008 | 4.990 | 5.098 | 4.900 | 4.990 | 117,432 | +0.02(+0.40%) |
Sep 24, 2008 | 4.860 | 5.080 | 4.860 | 4.970 | 106,516 | +0.11(+2.26%) |
Sep 23, 2008 | 4.830 | 5.080 | 4.810 | 4.860 | 109,686 | +0.04(+0.83%) |
Sep 22, 2008 | 5.120 | 5.160 | 4.820 | 4.820 | 108,425 | -0.34(-6.59%) |
Sep 19, 2008 | 5.230 | 5.230 | 5.020 | 5.160 | 541,803 | +0.17(+3.41%) |
Sep 18, 2008 | 4.850 | 5.300 | 4.740 | 4.990 | 181,780 | +0.24(+5.05%) |
Sep 17, 2008 | 5.110 | 5.150 | 4.750 | 4.750 | 160,227 | -0.36(-7.05%) |
Sep 16, 2008 | 4.970 | 5.150 | 4.920 | 5.110 | 154,744 | +0.14(+2.82%) |
Sep 15, 2008 | 5.030 | 5.150 | 4.970 | 4.970 | 76,922 | -0.11(-2.17%) |
Sep 12, 2008 | 5.160 | 5.250 | 5.050 | 5.080 | 40,017 | -0.12(-2.31%) |
Sep 11, 2008 | 5.100 | 5.210 | 5.060 | 5.200 | 93,815 | +0.02(+0.39%) |
Sep 10, 2008 | 5.190 | 5.220 | 5.050 | 5.180 | 153,806 | +0.13(+2.57%) |
Sep 09, 2008 | 5.210 | 5.370 | 5.020 | 5.050 | 144,038 | -0.18(-3.44%) |
Sep 08, 2008 | 5.280 | 5.360 | 5.230 | 5.230 | 96,973 | +0.00(+0.00%) |
Sep 05, 2008 | 5.240 | 5.310 | 5.060 | 5.230 | 104,156 | +0.00(+0.00%) |
Sep 04, 2008 | 5.220 | 5.280 | 5.180 | 5.230 | 109,841 | +0.02(+0.38%) |
Sep 03, 2008 | 5.180 | 5.220 | 5.030 | 5.210 | 70,868 | +0.06(+1.17%) |