Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.609 | 3.771 | 3.542 | 3.685 | 165,004 | +0.01(+0.26%) |
Nov 26, 2008 | 3.276 | 3.676 | 3.276 | 3.676 | 234,692 | +0.29(+8.43%) |
Nov 25, 2008 | 3.409 | 3.409 | 3.190 | 3.390 | 117,676 | -0.05(-1.39%) |
Nov 24, 2008 | 3.047 | 3.476 | 2.933 | 3.438 | 245,216 | +0.37(+12.11%) |
Nov 21, 2008 | 3.085 | 3.190 | 2.590 | 3.066 | 383,869 | +0.06(+1.90%) |
Nov 20, 2008 | 3.000 | 3.123 | 2.838 | 3.009 | 377,860 | +0.03(+0.96%) |
Nov 19, 2008 | 3.342 | 3.476 | 2.961 | 2.981 | 225,420 | -0.36(-10.83%) |
Nov 18, 2008 | 3.238 | 3.428 | 3.161 | 3.342 | 275,755 | +0.07(+2.03%) |
Nov 17, 2008 | 3.523 | 3.641 | 3.257 | 3.276 | 280,399 | -0.29(-8.02%) |
Nov 14, 2008 | 4.085 | 4.085 | 3.561 | 3.561 | 411,265 | -0.63(-15.00%) |
Nov 13, 2008 | 3.809 | 4.190 | 3.580 | 4.190 | 463,027 | +0.39(+10.28%) |
Nov 12, 2008 | 4.142 | 4.157 | 3.799 | 3.799 | 355,609 | -0.39(-9.32%) |
Nov 11, 2008 | 4.152 | 4.399 | 4.152 | 4.190 | 241,177 | +0.03(+0.69%) |
Nov 10, 2008 | 4.571 | 4.571 | 4.161 | 4.161 | 224,880 | -0.33(-7.42%) |
Nov 07, 2008 | 4.495 | 4.685 | 4.409 | 4.495 | 237,240 | -0.01(-0.21%) |
Nov 06, 2008 | 4.628 | 4.875 | 4.504 | 4.504 | 199,265 | -0.19(-4.06%) |
Nov 05, 2008 | 5.161 | 5.161 | 4.666 | 4.695 | 266,760 | -0.57(-10.85%) |
Nov 04, 2008 | 5.456 | 5.456 | 5.114 | 5.266 | 235,485 | -0.21(-3.83%) |
Nov 03, 2008 | 5.190 | 5.618 | 4.904 | 5.475 | 401,199 | +0.54(+11.00%) |
Oct 31, 2008 | 4.828 | 4.999 | 4.390 | 4.933 | 623,034 | +0.02(+0.39%) |
Oct 30, 2008 | 4.618 | 4.952 | 4.437 | 4.914 | 293,665 | +0.53(+12.17%) |
Oct 29, 2008 | 4.399 | 4.571 | 4.285 | 4.380 | 325,361 | -0.03(-0.65%) |
Oct 28, 2008 | 4.609 | 4.647 | 4.237 | 4.409 | 653,937 | -0.09(-1.91%) |
Oct 27, 2008 | 4.523 | 4.761 | 4.257 | 4.495 | 277,099 | -0.11(-2.48%) |
Oct 24, 2008 | 4.457 | 4.771 | 4.209 | 4.609 | 299,158 | -0.27(-5.47%) |
Oct 23, 2008 | 4.904 | 5.123 | 4.599 | 4.875 | 385,275 | -0.03(-0.58%) |
Oct 22, 2008 | 5.066 | 5.399 | 4.837 | 4.904 | 248,233 | -0.19(-3.74%) |
Oct 21, 2008 | 5.123 | 5.418 | 5.056 | 5.095 | 306,970 | -0.12(-2.37%) |
Oct 20, 2008 | 5.075 | 5.285 | 4.904 | 5.218 | 391,745 | +0.28(+5.59%) |
Oct 17, 2008 | 5.190 | 5.323 | 4.875 | 4.942 | 532,602 | -0.04(-0.76%) |
Oct 16, 2008 | 5.085 | 5.190 | 4.771 | 4.980 | 574,886 | -0.13(-2.61%) |
Oct 15, 2008 | 5.571 | 5.647 | 5.104 | 5.114 | 296,601 | -0.52(-9.29%) |
Oct 14, 2008 | 5.999 | 6.047 | 5.571 | 5.637 | 457,045 | -0.27(-4.52%) |
Oct 13, 2008 | 5.390 | 5.952 | 5.390 | 5.904 | 849,688 | +0.77(+15.03%) |
Oct 10, 2008 | 4.856 | 5.475 | 4.304 | 5.133 | 924,984 | +0.17(+3.45%) |
Oct 09, 2008 | 4.933 | 5.323 | 4.856 | 4.961 | 700,610 | +0.15(+3.17%) |
Oct 08, 2008 | 4.285 | 4.999 | 4.190 | 4.809 | 617,631 | +0.30(+6.77%) |
Oct 07, 2008 | 4.323 | 4.733 | 4.285 | 4.504 | 624,236 | +0.18(+4.19%) |
Oct 06, 2008 | 4.361 | 4.590 | 3.999 | 4.323 | 990,277 | -0.33(-7.16%) |
Oct 03, 2008 | 4.952 | 5.028 | 4.523 | 4.656 | 883,224 | -0.22(-4.49%) |
Oct 02, 2008 | 5.237 | 5.418 | 4.714 | 4.875 | 476,223 | -0.45(-8.41%) |
Oct 01, 2008 | 5.475 | 5.552 | 5.256 | 5.323 | 422,694 | -0.22(-3.95%) |
Sep 30, 2008 | 5.399 | 5.647 | 5.209 | 5.542 | 467,377 | +0.18(+3.37%) |
Sep 29, 2008 | 5.647 | 5.742 | 5.333 | 5.361 | 412,308 | -0.44(-7.55%) |
Sep 26, 2008 | 5.742 | 5.894 | 5.618 | 5.799 | 307,111 | -0.08(-1.30%) |
Sep 25, 2008 | 5.932 | 5.999 | 5.733 | 5.875 | 393,246 | -0.08(-1.28%) |
Sep 24, 2008 | 6.332 | 6.590 | 5.942 | 5.952 | 339,040 | -0.35(-5.59%) |
Sep 23, 2008 | 6.342 | 6.523 | 6.256 | 6.304 | 304,102 | -0.05(-0.75%) |
Sep 22, 2008 | 6.732 | 6.818 | 6.266 | 6.351 | 353,278 | -0.39(-5.79%) |
Sep 19, 2008 | 7.104 | 7.132 | 6.618 | 6.742 | 1,018,406 | +0.08(+1.14%) |
Sep 18, 2008 | 6.418 | 6.813 | 6.237 | 6.666 | 1,505,073 | +0.44(+7.03%) |
Sep 17, 2008 | 5.913 | 6.410 | 5.790 | 6.228 | 635,363 | +0.04(+0.62%) |
Sep 16, 2008 | 5.104 | 6.285 | 4.971 | 6.190 | 775,763 | +0.88(+16.49%) |
Sep 15, 2008 | 5.561 | 5.885 | 5.314 | 5.314 | 387,780 | -0.51(-8.82%) |
Sep 12, 2008 | 5.780 | 5.894 | 5.666 | 5.828 | 225,806 | +0.01(+0.16%) |
Sep 11, 2008 | 5.723 | 5.818 | 5.571 | 5.818 | 400,388 | +0.00(+0.00%) |
Sep 10, 2008 | 5.713 | 5.942 | 5.694 | 5.818 | 375,852 | -0.02(-0.33%) |
Sep 09, 2008 | 6.113 | 6.313 | 5.713 | 5.837 | 653,825 | -0.26(-4.22%) |
Sep 08, 2008 | 6.009 | 6.151 | 5.771 | 6.094 | 535,477 | +0.30(+5.09%) |
Sep 05, 2008 | 5.818 | 5.932 | 5.723 | 5.799 | 275,542 | -0.04(-0.65%) |
Sep 04, 2008 | 6.180 | 6.209 | 5.732 | 5.837 | 405,712 | -0.40(-6.41%) |
Sep 03, 2008 | 6.285 | 6.466 | 6.142 | 6.237 | 447,557 | +0.02(+0.31%) |