Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.670 | 3.790 | 3.470 | 3.470 | 60,414 | -0.13(-3.61%) |
Nov 26, 2008 | 3.310 | 3.750 | 3.140 | 3.600 | 119,537 | +0.26(+7.78%) |
Nov 25, 2008 | 2.860 | 3.350 | 2.850 | 3.340 | 226,685 | +0.62(+22.79%) |
Nov 24, 2008 | 2.500 | 3.000 | 2.420 | 2.720 | 352,056 | +0.26(+10.57%) |
Nov 21, 2008 | 2.900 | 2.900 | 2.250 | 2.460 | 225,080 | -0.41(-14.29%) |
Nov 20, 2008 | 3.450 | 3.450 | 2.730 | 2.870 | 165,868 | -0.58(-16.81%) |
Nov 19, 2008 | 3.830 | 3.830 | 3.450 | 3.450 | 60,126 | -0.42(-10.85%) |
Nov 18, 2008 | 4.060 | 4.130 | 3.830 | 3.870 | 62,085 | -0.18(-4.44%) |
Nov 17, 2008 | 4.150 | 4.180 | 3.950 | 4.050 | 109,249 | -0.08(-1.94%) |
Nov 14, 2008 | 4.490 | 4.490 | 4.120 | 4.130 | 59,774 | -0.27(-6.14%) |
Nov 13, 2008 | 5.050 | 5.050 | 4.100 | 4.400 | 168,118 | -0.55(-11.11%) |
Nov 12, 2008 | 5.500 | 5.560 | 4.860 | 4.950 | 115,212 | -0.67(-11.92%) |
Nov 11, 2008 | 6.100 | 6.100 | 4.980 | 5.620 | 235,963 | -0.54(-8.77%) |
Nov 10, 2008 | 6.450 | 6.450 | 6.160 | 6.160 | 67,132 | -0.10(-1.60%) |
Nov 07, 2008 | 6.330 | 6.390 | 5.980 | 6.260 | 27,027 | +0.15(+2.45%) |
Nov 06, 2008 | 6.810 | 6.810 | 6.050 | 6.110 | 98,849 | -0.65(-9.62%) |
Nov 05, 2008 | 7.020 | 7.060 | 6.490 | 6.760 | 42,931 | -0.28(-3.98%) |
Nov 04, 2008 | 7.200 | 7.200 | 6.980 | 7.040 | 44,539 | +0.10(+1.44%) |
Nov 03, 2008 | 6.780 | 7.240 | 6.520 | 6.940 | 93,697 | +0.53(+8.27%) |
Oct 31, 2008 | 6.240 | 6.520 | 6.160 | 6.410 | 64,016 | +0.21(+3.39%) |
Oct 30, 2008 | 6.440 | 6.440 | 6.160 | 6.200 | 51,163 | +0.00(+0.00%) |
Oct 29, 2008 | 6.440 | 6.480 | 6.022 | 6.200 | 111,763 | -0.24(-3.73%) |
Oct 28, 2008 | 6.900 | 7.000 | 6.070 | 6.440 | 68,851 | -0.05(-0.77%) |
Oct 27, 2008 | 6.630 | 6.990 | 6.410 | 6.490 | 31,245 | -0.39(-5.67%) |
Oct 24, 2008 | 6.570 | 7.170 | 6.570 | 6.880 | 35,248 | -0.56(-7.53%) |
Oct 23, 2008 | 7.800 | 7.800 | 7.360 | 7.440 | 13,470 | -0.13(-1.72%) |
Oct 22, 2008 | 8.220 | 8.250 | 7.396 | 7.570 | 46,833 | -0.61(-7.46%) |
Oct 21, 2008 | 8.180 | 8.240 | 7.940 | 8.180 | 18,815 | +0.28(+3.54%) |
Oct 20, 2008 | 7.980 | 8.100 | 7.780 | 7.900 | 10,970 | +0.15(+1.94%) |
Oct 17, 2008 | 7.620 | 9.000 | 7.250 | 7.750 | 56,062 | +0.02(+0.26%) |
Oct 16, 2008 | 7.440 | 7.750 | 6.290 | 7.730 | 76,081 | +0.47(+6.47%) |
Oct 15, 2008 | 7.390 | 7.630 | 7.040 | 7.260 | 27,677 | -0.46(-5.96%) |
Oct 14, 2008 | 8.420 | 8.490 | 7.720 | 7.720 | 52,900 | -0.43(-5.28%) |
Oct 13, 2008 | 8.370 | 8.370 | 7.590 | 8.150 | 52,750 | +0.20(+2.52%) |
Oct 10, 2008 | 6.870 | 7.950 | 6.500 | 7.950 | 108,701 | +0.55(+7.43%) |
Oct 09, 2008 | 8.620 | 8.740 | 7.400 | 7.400 | 70,470 | -1.20(-13.95%) |
Oct 08, 2008 | 8.900 | 9.000 | 8.300 | 8.600 | 43,971 | -0.16(-1.83%) |
Oct 07, 2008 | 9.230 | 9.522 | 8.720 | 8.760 | 43,226 | -0.47(-5.09%) |
Oct 06, 2008 | 9.060 | 9.300 | 8.510 | 9.230 | 91,196 | -0.15(-1.60%) |
Oct 03, 2008 | 9.500 | 9.500 | 9.350 | 9.380 | 19,993 | -0.10(-1.05%) |
Oct 02, 2008 | 9.370 | 9.500 | 9.180 | 9.480 | 40,072 | +0.01(+0.11%) |
Oct 01, 2008 | 9.220 | 9.640 | 9.220 | 9.470 | 15,266 | +0.16(+1.72%) |
Sep 30, 2008 | 9.880 | 9.880 | 9.120 | 9.310 | 67,957 | -0.56(-5.67%) |
Sep 29, 2008 | 10.00 | 10.24 | 9.560 | 9.870 | 61,354 | -0.29(-2.85%) |
Sep 26, 2008 | 9.935 | 10.24 | 9.900 | 10.16 | 41,353 | -0.19(-1.84%) |
Sep 25, 2008 | 10.55 | 10.62 | 10.31 | 10.35 | 22,908 | -0.07(-0.67%) |
Sep 24, 2008 | 10.36 | 10.64 | 10.36 | 10.42 | 22,350 | +0.04(+0.39%) |
Sep 23, 2008 | 10.16 | 10.57 | 10.03 | 10.38 | 47,863 | +0.18(+1.76%) |
Sep 22, 2008 | 10.70 | 11.18 | 10.20 | 10.20 | 47,107 | -0.36(-3.41%) |
Sep 19, 2008 | 10.49 | 10.86 | 10.30 | 10.56 | 36,214 | +0.21(+2.03%) |
Sep 18, 2008 | 10.00 | 10.45 | 9.900 | 10.35 | 53,997 | +0.37(+3.71%) |
Sep 17, 2008 | 10.04 | 10.21 | 9.960 | 9.980 | 78,384 | -0.07(-0.70%) |
Sep 16, 2008 | 10.04 | 10.18 | 9.840 | 10.05 | 40,462 | -0.04(-0.40%) |
Sep 15, 2008 | 10.00 | 10.37 | 9.510 | 10.09 | 31,342 | +0.05(+0.50%) |
Sep 12, 2008 | 9.920 | 10.20 | 9.920 | 10.04 | 27,826 | +0.04(+0.40%) |
Sep 11, 2008 | 10.15 | 10.19 | 9.960 | 10.00 | 30,919 | -0.17(-1.67%) |
Sep 10, 2008 | 10.14 | 10.30 | 10.00 | 10.17 | 60,153 | +0.13(+1.29%) |
Sep 09, 2008 | 10.28 | 10.47 | 10.01 | 10.04 | 83,840 | -0.40(-3.83%) |
Sep 08, 2008 | 10.69 | 10.98 | 10.26 | 10.44 | 39,289 | -0.03(-0.29%) |
Sep 05, 2008 | 10.78 | 10.78 | 10.28 | 10.47 | 35,788 | -0.40(-3.68%) |
Sep 04, 2008 | 11.07 | 11.08 | 10.80 | 10.87 | 33,400 | -0.39(-3.47%) |
Sep 03, 2008 | 11.48 | 11.48 | 10.60 | 11.26 | 27,589 | -0.19(-1.65%) |