Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.735 | 3.863 | 3.735 | 3.842 | 2,497,305 | +0.26(+7.20%) |
Nov 26, 2008 | 3.539 | 3.594 | 3.489 | 3.584 | 3,647,477 | +0.08(+2.14%) |
Nov 25, 2008 | 3.530 | 3.536 | 3.402 | 3.509 | 5,464,073 | +0.01(+0.41%) |
Nov 24, 2008 | 3.458 | 3.537 | 3.425 | 3.494 | 5,147,307 | +0.10(+3.06%) |
Nov 21, 2008 | 3.518 | 3.518 | 3.279 | 3.391 | 5,521,068 | -0.02(-0.70%) |
Nov 20, 2008 | 3.612 | 3.713 | 3.376 | 3.415 | 8,651,319 | -0.13(-3.63%) |
Nov 19, 2008 | 3.640 | 3.720 | 3.543 | 3.543 | 3,236,620 | -0.14(-3.91%) |
Nov 18, 2008 | 3.629 | 3.762 | 3.603 | 3.688 | 2,298,733 | -0.03(-0.71%) |
Nov 17, 2008 | 3.750 | 3.828 | 3.702 | 3.714 | 2,307,831 | -0.08(-2.22%) |
Nov 14, 2008 | 3.812 | 3.901 | 3.763 | 3.798 | 0 | -0.08(-2.04%) |
Nov 13, 2008 | 3.767 | 3.890 | 3.594 | 3.877 | 3,037,649 | +0.15(+3.93%) |
Nov 12, 2008 | 3.834 | 3.884 | 3.714 | 3.731 | 2,709,098 | -0.17(-4.36%) |
Nov 11, 2008 | 3.909 | 3.974 | 3.866 | 3.900 | 2,065,579 | +0.01(+0.29%) |
Nov 10, 2008 | 3.982 | 4.003 | 3.852 | 3.889 | 2,966,075 | -0.06(-1.47%) |
Nov 07, 2008 | 3.963 | 3.997 | 3.874 | 3.947 | 0 | +0.05(+1.27%) |
Nov 06, 2008 | 4.024 | 4.062 | 3.883 | 3.897 | 4,756,389 | -0.04(-0.97%) |
Nov 05, 2008 | 4.097 | 4.165 | 3.928 | 3.936 | 2,321,146 | -0.40(-9.29%) |
Nov 04, 2008 | 4.133 | 4.356 | 4.121 | 4.339 | 5,205,752 | +0.42(+10.77%) |
Nov 03, 2008 | 3.855 | 3.952 | 3.837 | 3.917 | 2,140,836 | -0.11(-2.64%) |
Oct 31, 2008 | 3.918 | 4.072 | 3.904 | 4.023 | 5,891,277 | +0.08(+2.00%) |
Oct 30, 2008 | 3.963 | 3.982 | 3.852 | 3.944 | 4,634,484 | +0.12(+3.15%) |
Oct 29, 2008 | 3.658 | 3.912 | 3.654 | 3.824 | 3,347,058 | +0.09(+2.31%) |
Oct 28, 2008 | 3.536 | 3.756 | 3.482 | 3.737 | 3,475,494 | +0.24(+6.86%) |
Oct 27, 2008 | 3.444 | 3.608 | 3.440 | 3.497 | 3,573,616 | +0.07(+2.08%) |
Oct 24, 2008 | 3.458 | 3.565 | 3.403 | 3.426 | 2,640,132 | -0.09(-2.44%) |
Oct 23, 2008 | 3.598 | 3.602 | 3.390 | 3.512 | 3,074,599 | +0.02(+0.71%) |
Oct 22, 2008 | 3.575 | 3.588 | 3.436 | 3.487 | 2,266,571 | -0.19(-5.13%) |
Oct 21, 2008 | 3.740 | 3.776 | 3.640 | 3.676 | 3,119,357 | -0.28(-7.05%) |
Oct 20, 2008 | 3.852 | 3.955 | 3.840 | 3.955 | 1,965,355 | +0.22(+5.81%) |
Oct 17, 2008 | 3.697 | 3.871 | 3.696 | 3.737 | 0 | +0.05(+1.37%) |
Oct 16, 2008 | 3.557 | 3.714 | 3.506 | 3.687 | 6,765,704 | +0.09(+2.42%) |
Oct 15, 2008 | 3.764 | 3.787 | 3.590 | 3.600 | 4,523,327 | -0.17(-4.53%) |
Oct 14, 2008 | 3.895 | 3.912 | 3.725 | 3.770 | 4,808,529 | -0.05(-1.36%) |
Oct 13, 2008 | 3.703 | 3.887 | 3.666 | 3.822 | 5,268,613 | +0.51(+15.49%) |
Oct 10, 2008 | 3.387 | 3.571 | 3.150 | 3.309 | 0 | -0.04(-1.06%) |
Oct 09, 2008 | 3.601 | 3.606 | 3.332 | 3.345 | 3,256,305 | -0.16(-4.61%) |
Oct 08, 2008 | 3.618 | 3.727 | 3.476 | 3.506 | 5,803,197 | +0.01(+0.34%) |
Oct 07, 2008 | 3.712 | 3.731 | 3.463 | 3.494 | 4,176,594 | -0.16(-4.44%) |
Oct 06, 2008 | 3.888 | 3.888 | 3.474 | 3.657 | 6,229,989 | -0.27(-6.98%) |
Oct 03, 2008 | 3.904 | 4.054 | 3.904 | 3.931 | 0 | +0.12(+3.26%) |
Oct 02, 2008 | 3.827 | 3.861 | 3.749 | 3.807 | 3,646,852 | -0.17(-4.29%) |
Oct 01, 2008 | 3.934 | 4.016 | 3.900 | 3.978 | 2,548,661 | +0.13(+3.34%) |
Sep 30, 2008 | 3.884 | 3.903 | 3.830 | 3.849 | 3,430,470 | -0.06(-1.50%) |
Sep 29, 2008 | 4.018 | 4.064 | 3.869 | 3.908 | 3,805,042 | -0.28(-6.58%) |
Sep 26, 2008 | 4.127 | 4.279 | 4.106 | 4.183 | 0 | +0.08(+1.87%) |
Sep 25, 2008 | 4.060 | 4.135 | 4.040 | 4.106 | 2,262,887 | +0.08(+1.98%) |
Sep 24, 2008 | 3.973 | 4.058 | 3.968 | 4.027 | 2,454,981 | +0.09(+2.19%) |
Sep 23, 2008 | 4.012 | 4.046 | 3.923 | 3.940 | 1,366,766 | +0.02(+0.52%) |
Sep 22, 2008 | 3.985 | 3.993 | 3.913 | 3.920 | 1,558,275 | -0.11(-2.80%) |
Sep 19, 2008 | 4.083 | 4.101 | 3.980 | 4.033 | 0 | +0.18(+4.64%) |
Sep 18, 2008 | 3.903 | 3.933 | 3.815 | 3.854 | 5,570,787 | +0.01(+0.35%) |
Sep 17, 2008 | 3.849 | 3.913 | 3.812 | 3.840 | 4,911,466 | +0.00(+0.00%) |
Sep 16, 2008 | 3.837 | 3.878 | 3.771 | 3.840 | 5,203,864 | -0.01(-0.29%) |
Sep 15, 2008 | 3.818 | 3.886 | 3.812 | 3.852 | 3,166,244 | -0.10(-2.57%) |
Sep 12, 2008 | 3.867 | 3.989 | 3.867 | 3.953 | 0 | +0.10(+2.62%) |
Sep 11, 2008 | 3.782 | 3.856 | 3.752 | 3.852 | 4,518,299 | -0.01(-0.21%) |
Sep 10, 2008 | 3.928 | 3.943 | 3.852 | 3.861 | 2,318,472 | -0.12(-3.11%) |
Sep 09, 2008 | 3.934 | 4.015 | 3.917 | 3.985 | 7,320,825 | -0.01(-0.30%) |
Sep 08, 2008 | 4.001 | 4.028 | 3.957 | 3.997 | 9,863,142 | +0.11(+2.80%) |
Sep 05, 2008 | 4.034 | 4.060 | 3.854 | 3.888 | 0 | -0.19(-4.59%) |
Sep 04, 2008 | 4.185 | 4.185 | 4.067 | 4.075 | 2,920,479 | -0.07(-1.62%) |
Sep 03, 2008 | 4.173 | 4.196 | 4.094 | 4.142 | 3,201,026 | -0.04(-0.99%) |