Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.103 | 3.210 | 3.054 | 3.161 | 157,931 | -0.02(-0.52%) |
Nov 26, 2008 | 2.866 | 3.177 | 2.768 | 3.177 | 505,790 | +0.28(+9.60%) |
Nov 25, 2008 | 2.391 | 2.899 | 2.391 | 2.899 | 509,428 | +0.53(+22.49%) |
Nov 24, 2008 | 2.620 | 2.620 | 2.284 | 2.366 | 1,022,729 | -0.11(-4.62%) |
Nov 21, 2008 | 2.506 | 2.506 | 2.137 | 2.481 | 703,581 | +0.16(+7.07%) |
Nov 20, 2008 | 2.547 | 2.686 | 2.317 | 2.317 | 825,452 | -0.21(-8.41%) |
Nov 19, 2008 | 3.021 | 3.120 | 2.514 | 2.530 | 603,313 | -0.60(-19.11%) |
Nov 18, 2008 | 3.210 | 3.243 | 2.948 | 3.128 | 297,596 | -0.07(-2.30%) |
Nov 17, 2008 | 3.218 | 3.414 | 3.193 | 3.202 | 526,935 | +0.03(+1.03%) |
Nov 14, 2008 | 3.464 | 3.496 | 3.112 | 3.169 | 492,835 | -0.35(-10.00%) |
Nov 13, 2008 | 3.267 | 3.521 | 2.983 | 3.521 | 574,887 | +0.28(+8.59%) |
Nov 12, 2008 | 3.554 | 3.586 | 3.218 | 3.243 | 485,309 | -0.36(-10.00%) |
Nov 11, 2008 | 3.906 | 3.906 | 3.595 | 3.603 | 400,489 | -0.33(-8.33%) |
Nov 10, 2008 | 4.250 | 4.250 | 3.824 | 3.930 | 408,977 | -0.20(-4.76%) |
Nov 07, 2008 | 4.217 | 4.274 | 4.061 | 4.127 | 431,948 | -0.04(-0.98%) |
Nov 06, 2008 | 4.291 | 4.315 | 4.110 | 4.168 | 410,557 | -0.16(-3.60%) |
Nov 05, 2008 | 4.856 | 4.856 | 4.291 | 4.323 | 610,626 | -0.52(-10.81%) |
Nov 04, 2008 | 4.831 | 4.872 | 4.675 | 4.847 | 494,577 | +0.10(+2.07%) |
Nov 03, 2008 | 4.864 | 5.052 | 4.708 | 4.749 | 697,869 | -0.12(-2.52%) |
Oct 31, 2008 | 4.716 | 4.913 | 4.577 | 4.872 | 737,629 | +0.26(+5.68%) |
Oct 30, 2008 | 4.143 | 4.651 | 4.078 | 4.610 | 765,048 | +0.59(+14.66%) |
Oct 29, 2008 | 4.094 | 4.364 | 3.979 | 4.020 | 1,378,691 | -0.05(-1.21%) |
Oct 28, 2008 | 4.151 | 4.258 | 3.939 | 4.070 | 786,478 | +0.00(+0.00%) |
Oct 27, 2008 | 4.176 | 4.503 | 4.070 | 4.070 | 591,581 | -0.23(-5.33%) |
Oct 24, 2008 | 4.364 | 4.422 | 4.110 | 4.299 | 1,106,656 | -0.29(-6.25%) |
Oct 23, 2008 | 4.839 | 4.880 | 4.503 | 4.585 | 772,768 | -0.20(-4.11%) |
Oct 22, 2008 | 5.036 | 5.183 | 4.716 | 4.782 | 1,044,911 | -0.12(-2.50%) |
Oct 21, 2008 | 5.142 | 5.240 | 4.847 | 4.905 | 760,512 | -0.34(-6.41%) |
Oct 20, 2008 | 5.306 | 5.437 | 5.183 | 5.240 | 584,244 | -0.02(-0.47%) |
Oct 17, 2008 | 5.134 | 5.437 | 4.823 | 5.265 | 1,313,149 | -0.05(-0.92%) |
Oct 16, 2008 | 5.543 | 5.846 | 5.159 | 5.314 | 1,799,559 | -0.19(-3.42%) |
Oct 15, 2008 | 6.100 | 6.100 | 5.412 | 5.502 | 1,083,435 | -0.60(-9.80%) |
Oct 14, 2008 | 7.861 | 7.861 | 5.527 | 6.100 | 2,467,055 | -2.09(-25.50%) |
Oct 13, 2008 | 8.188 | 8.254 | 8.057 | 8.188 | 289,808 | +0.38(+4.93%) |
Oct 10, 2008 | 7.328 | 7.951 | 7.116 | 7.803 | 1,145,602 | +0.11(+1.49%) |
Oct 09, 2008 | 7.975 | 8.172 | 7.640 | 7.689 | 521,720 | -0.31(-3.89%) |
Oct 08, 2008 | 7.836 | 8.311 | 7.836 | 8.000 | 592,447 | +0.02(+0.21%) |
Oct 07, 2008 | 8.336 | 8.499 | 7.902 | 7.983 | 577,037 | -0.31(-3.75%) |
Oct 06, 2008 | 8.557 | 8.655 | 8.106 | 8.295 | 1,211,553 | -0.49(-5.59%) |
Oct 03, 2008 | 9.392 | 9.449 | 8.786 | 8.786 | 311,810 | -0.48(-5.21%) |
Oct 02, 2008 | 9.834 | 9.834 | 9.244 | 9.269 | 314,266 | -0.53(-5.43%) |
Oct 01, 2008 | 9.850 | 9.883 | 9.605 | 9.801 | 350,272 | -0.14(-1.40%) |
Sep 30, 2008 | 9.662 | 9.965 | 9.294 | 9.940 | 519,954 | +0.55(+5.84%) |
Sep 29, 2008 | 9.908 | 10.05 | 9.246 | 9.392 | 526,538 | -0.68(-6.75%) |
Sep 26, 2008 | 9.834 | 10.26 | 9.809 | 10.07 | 0 | +0.03(+0.33%) |
Sep 25, 2008 | 10.02 | 10.20 | 10.01 | 10.04 | 328,434 | +0.04(+0.41%) |
Sep 24, 2008 | 10.39 | 10.44 | 9.981 | 9.998 | 200,103 | -0.36(-3.48%) |
Sep 23, 2008 | 10.37 | 10.62 | 10.28 | 10.36 | 331,791 | +0.05(+0.48%) |
Sep 22, 2008 | 10.91 | 10.91 | 10.24 | 10.31 | 533,894 | -0.64(-5.83%) |
Sep 19, 2008 | 11.03 | 11.22 | 10.81 | 10.95 | 0 | +0.44(+4.21%) |
Sep 18, 2008 | 10.54 | 10.54 | 9.908 | 10.51 | 772,396 | +0.20(+1.91%) |
Sep 17, 2008 | 10.77 | 10.81 | 10.31 | 10.31 | 602,653 | -0.63(-5.76%) |
Sep 16, 2008 | 10.41 | 11.05 | 10.33 | 10.94 | 541,650 | +0.26(+2.45%) |
Sep 15, 2008 | 10.58 | 10.97 | 10.47 | 10.68 | 805,020 | -0.08(-0.76%) |
Sep 12, 2008 | 10.83 | 10.93 | 10.60 | 10.76 | 751,395 | -0.29(-2.59%) |
Sep 11, 2008 | 10.54 | 11.32 | 10.54 | 11.05 | 660,169 | +0.11(+1.05%) |
Sep 10, 2008 | 11.05 | 11.20 | 10.87 | 10.93 | 643,364 | +0.09(+0.83%) |
Sep 09, 2008 | 10.98 | 11.12 | 10.84 | 10.84 | 938,194 | -0.21(-1.93%) |
Sep 08, 2008 | 11.07 | 11.30 | 10.97 | 11.05 | 743,567 | +0.32(+2.97%) |
Sep 05, 2008 | 10.63 | 10.82 | 10.40 | 10.73 | 0 | +0.03(+0.31%) |
Sep 04, 2008 | 10.87 | 10.93 | 10.61 | 10.70 | 334,923 | -0.29(-2.68%) |
Sep 03, 2008 | 10.99 | 11.11 | 10.87 | 11.00 | 481,595 | -0.04(-0.37%) |