Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.094 | 3.201 | 3.045 | 3.152 | 158,383 | -0.02(-0.52%) |
Nov 26, 2008 | 2.858 | 3.168 | 2.760 | 3.168 | 507,238 | +0.28(+9.60%) |
Nov 25, 2008 | 2.384 | 2.890 | 2.384 | 2.890 | 510,887 | +0.53(+22.49%) |
Nov 24, 2008 | 2.613 | 2.613 | 2.278 | 2.360 | 1,025,658 | -0.11(-4.62%) |
Nov 21, 2008 | 2.498 | 2.498 | 2.131 | 2.474 | 705,596 | +0.16(+7.07%) |
Nov 20, 2008 | 2.539 | 2.678 | 2.311 | 2.311 | 827,816 | -0.21(-8.41%) |
Nov 19, 2008 | 3.013 | 3.111 | 2.507 | 2.523 | 605,041 | -0.60(-19.11%) |
Nov 18, 2008 | 3.201 | 3.233 | 2.939 | 3.119 | 298,448 | -0.07(-2.30%) |
Nov 17, 2008 | 3.209 | 3.405 | 3.184 | 3.192 | 528,444 | +0.03(+1.03%) |
Nov 14, 2008 | 3.454 | 3.486 | 3.103 | 3.160 | 494,246 | -0.35(-10.00%) |
Nov 13, 2008 | 3.258 | 3.511 | 2.975 | 3.511 | 576,534 | +0.28(+8.59%) |
Nov 12, 2008 | 3.544 | 3.576 | 3.209 | 3.233 | 486,699 | -0.36(-10.00%) |
Nov 11, 2008 | 3.895 | 3.895 | 3.584 | 3.593 | 401,636 | -0.33(-8.33%) |
Nov 10, 2008 | 4.238 | 4.238 | 3.813 | 3.919 | 410,148 | -0.20(-4.76%) |
Nov 07, 2008 | 4.205 | 4.262 | 4.050 | 4.115 | 433,185 | -0.04(-0.98%) |
Nov 06, 2008 | 4.278 | 4.303 | 4.099 | 4.156 | 411,733 | -0.16(-3.60%) |
Nov 05, 2008 | 4.842 | 4.842 | 4.278 | 4.311 | 612,375 | -0.52(-10.81%) |
Nov 04, 2008 | 4.817 | 4.858 | 4.662 | 4.834 | 495,994 | +0.10(+2.07%) |
Nov 03, 2008 | 4.850 | 5.038 | 4.695 | 4.736 | 699,868 | -0.12(-2.52%) |
Oct 31, 2008 | 4.703 | 4.899 | 4.564 | 4.858 | 739,742 | +0.26(+5.68%) |
Oct 30, 2008 | 4.131 | 4.638 | 4.066 | 4.597 | 767,239 | +0.59(+14.66%) |
Oct 29, 2008 | 4.082 | 4.352 | 3.968 | 4.009 | 1,382,640 | -0.05(-1.21%) |
Oct 28, 2008 | 4.140 | 4.246 | 3.927 | 4.058 | 788,730 | +0.00(+0.00%) |
Oct 27, 2008 | 4.164 | 4.491 | 4.058 | 4.058 | 593,275 | -0.23(-5.33%) |
Oct 24, 2008 | 4.352 | 4.409 | 4.099 | 4.287 | 1,109,826 | -0.29(-6.25%) |
Oct 23, 2008 | 4.825 | 4.866 | 4.491 | 4.572 | 774,981 | -0.20(-4.11%) |
Oct 22, 2008 | 5.021 | 5.168 | 4.703 | 4.768 | 1,047,904 | -0.12(-2.50%) |
Oct 21, 2008 | 5.127 | 5.225 | 4.834 | 4.891 | 762,690 | -0.33(-6.41%) |
Oct 20, 2008 | 5.291 | 5.421 | 5.168 | 5.225 | 585,918 | -0.02(-0.47%) |
Oct 17, 2008 | 5.119 | 5.421 | 4.809 | 5.250 | 1,316,910 | -0.05(-0.92%) |
Oct 16, 2008 | 5.528 | 5.830 | 5.144 | 5.299 | 1,804,713 | -0.19(-3.42%) |
Oct 15, 2008 | 6.083 | 6.083 | 5.397 | 5.487 | 1,086,538 | -0.60(-9.80%) |
Oct 14, 2008 | 7.838 | 7.838 | 5.511 | 6.083 | 2,474,120 | -2.08(-25.50%) |
Oct 13, 2008 | 8.165 | 8.230 | 8.034 | 8.165 | 290,638 | +0.38(+4.93%) |
Oct 10, 2008 | 7.307 | 7.928 | 7.095 | 7.781 | 1,148,883 | +0.11(+1.49%) |
Oct 09, 2008 | 7.953 | 8.148 | 7.618 | 7.667 | 523,214 | -0.31(-3.89%) |
Oct 08, 2008 | 7.814 | 8.287 | 7.814 | 7.977 | 594,143 | +0.02(+0.21%) |
Oct 07, 2008 | 8.312 | 8.475 | 7.879 | 7.961 | 578,689 | -0.31(-3.75%) |
Oct 06, 2008 | 8.532 | 8.630 | 8.083 | 8.271 | 1,215,023 | -0.49(-5.59%) |
Oct 03, 2008 | 9.365 | 9.422 | 8.761 | 8.761 | 312,703 | -0.48(-5.21%) |
Oct 02, 2008 | 9.806 | 9.806 | 9.218 | 9.243 | 315,166 | -0.53(-5.43%) |
Oct 01, 2008 | 9.822 | 9.855 | 9.577 | 9.773 | 351,275 | -0.14(-1.40%) |
Sep 30, 2008 | 9.634 | 9.937 | 9.267 | 9.912 | 521,443 | +0.55(+5.84%) |
Sep 29, 2008 | 9.879 | 10.02 | 9.219 | 9.365 | 528,046 | -0.68(-6.75%) |
Sep 26, 2008 | 9.806 | 10.23 | 9.781 | 10.04 | 0 | +0.03(+0.33%) |
Sep 25, 2008 | 9.994 | 10.17 | 9.977 | 10.01 | 329,375 | +0.04(+0.41%) |
Sep 24, 2008 | 10.36 | 10.41 | 9.953 | 9.969 | 200,676 | -0.36(-3.48%) |
Sep 23, 2008 | 10.34 | 10.59 | 10.26 | 10.33 | 332,742 | +0.05(+0.48%) |
Sep 22, 2008 | 10.88 | 10.88 | 10.21 | 10.28 | 535,423 | -0.64(-5.83%) |
Sep 19, 2008 | 11.00 | 11.19 | 10.78 | 10.92 | 0 | +0.44(+4.21%) |
Sep 18, 2008 | 10.51 | 10.51 | 9.879 | 10.48 | 774,608 | +0.20(+1.91%) |
Sep 17, 2008 | 10.74 | 10.78 | 10.28 | 10.28 | 604,379 | -0.63(-5.76%) |
Sep 16, 2008 | 10.38 | 11.01 | 10.30 | 10.91 | 543,201 | +0.26(+2.45%) |
Sep 15, 2008 | 10.55 | 10.94 | 10.44 | 10.65 | 807,326 | -0.08(-0.76%) |
Sep 12, 2008 | 10.80 | 10.90 | 10.57 | 10.73 | 753,547 | -0.29(-2.59%) |
Sep 11, 2008 | 10.51 | 11.28 | 10.51 | 11.01 | 662,059 | +0.11(+1.05%) |
Sep 10, 2008 | 11.01 | 11.17 | 10.83 | 10.90 | 645,206 | +0.09(+0.83%) |
Sep 09, 2008 | 10.95 | 11.09 | 10.81 | 10.81 | 940,881 | -0.21(-1.93%) |
Sep 08, 2008 | 11.04 | 11.27 | 10.94 | 11.02 | 745,696 | +0.32(+2.98%) |
Sep 05, 2008 | 10.60 | 10.79 | 10.37 | 10.70 | 0 | +0.03(+0.31%) |
Sep 04, 2008 | 10.84 | 10.90 | 10.58 | 10.67 | 335,882 | -0.29(-2.68%) |
Sep 03, 2008 | 10.96 | 11.08 | 10.83 | 10.97 | 482,974 | -0.04(-0.37%) |