Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.513 | 3.582 | 3.452 | 3.578 | 191,526 | +0.02(+0.69%) |
Nov 26, 2008 | 3.069 | 3.562 | 3.040 | 3.554 | 449,445 | +0.39(+12.37%) |
Nov 25, 2008 | 2.840 | 3.244 | 2.779 | 3.162 | 723,884 | +0.35(+12.46%) |
Nov 24, 2008 | 2.559 | 2.824 | 2.441 | 2.812 | 811,641 | +0.29(+11.29%) |
Nov 21, 2008 | 2.298 | 2.543 | 2.213 | 2.527 | 761,727 | +0.27(+11.91%) |
Nov 20, 2008 | 2.290 | 2.380 | 2.156 | 2.258 | 1,129,705 | -0.05(-2.12%) |
Nov 19, 2008 | 2.567 | 2.616 | 2.294 | 2.307 | 513,522 | -0.26(-10.16%) |
Nov 18, 2008 | 2.682 | 2.734 | 2.449 | 2.567 | 563,411 | -0.11(-4.11%) |
Nov 17, 2008 | 2.755 | 3.036 | 2.661 | 2.677 | 517,418 | -0.10(-3.52%) |
Nov 14, 2008 | 2.885 | 2.934 | 2.775 | 2.775 | 581,245 | -0.17(-5.81%) |
Nov 13, 2008 | 2.869 | 3.085 | 2.767 | 2.946 | 1,086,957 | +0.09(+3.14%) |
Nov 12, 2008 | 2.857 | 3.069 | 2.849 | 2.857 | 688,927 | -0.04(-1.27%) |
Nov 11, 2008 | 3.012 | 3.016 | 2.885 | 2.893 | 414,799 | -0.15(-4.95%) |
Nov 10, 2008 | 3.325 | 3.325 | 3.028 | 3.044 | 649,484 | -0.19(-5.92%) |
Nov 07, 2008 | 3.260 | 3.293 | 3.142 | 3.236 | 296,428 | +0.01(+0.38%) |
Nov 06, 2008 | 3.497 | 3.529 | 3.211 | 3.224 | 574,524 | -0.31(-8.77%) |
Nov 05, 2008 | 3.823 | 3.953 | 3.505 | 3.533 | 614,389 | -0.33(-8.54%) |
Nov 04, 2008 | 3.953 | 4.071 | 3.717 | 3.863 | 493,668 | +0.02(+0.64%) |
Nov 03, 2008 | 3.916 | 3.986 | 3.704 | 3.839 | 496,818 | +0.02(+0.53%) |
Oct 31, 2008 | 3.415 | 3.896 | 3.387 | 3.819 | 522,375 | +0.37(+10.89%) |
Oct 30, 2008 | 3.244 | 3.460 | 3.211 | 3.444 | 389,846 | +0.29(+9.03%) |
Oct 29, 2008 | 3.073 | 3.285 | 3.073 | 3.158 | 618,082 | +0.04(+1.31%) |
Oct 28, 2008 | 2.897 | 3.146 | 2.812 | 3.118 | 1,229,584 | +0.27(+9.44%) |
Oct 27, 2008 | 2.906 | 3.024 | 2.812 | 2.849 | 694,742 | -0.11(-3.72%) |
Oct 24, 2008 | 2.751 | 3.101 | 2.751 | 2.959 | 559,205 | -0.00(-0.14%) |
Oct 23, 2008 | 2.906 | 3.056 | 2.836 | 2.963 | 1,385,770 | +0.02(+0.69%) |
Oct 22, 2008 | 2.910 | 3.016 | 2.881 | 2.942 | 589,392 | -0.07(-2.30%) |
Oct 21, 2008 | 3.187 | 3.244 | 2.877 | 3.012 | 465,588 | -0.24(-7.28%) |
Oct 20, 2008 | 3.236 | 3.329 | 3.126 | 3.248 | 473,225 | +0.04(+1.14%) |
Oct 17, 2008 | 3.093 | 3.452 | 2.967 | 3.211 | 674,324 | -0.01(-0.25%) |
Oct 16, 2008 | 3.191 | 3.464 | 3.016 | 3.219 | 676,074 | +0.04(+1.41%) |
Oct 15, 2008 | 3.476 | 3.660 | 3.166 | 3.175 | 440,775 | -0.37(-10.56%) |
Oct 14, 2008 | 3.778 | 4.340 | 3.452 | 3.550 | 858,281 | -0.10(-2.79%) |
Oct 13, 2008 | 3.435 | 3.814 | 3.252 | 3.651 | 695,302 | +0.39(+12.00%) |
Oct 10, 2008 | 3.195 | 3.484 | 3.105 | 3.260 | 1,326,086 | -0.08(-2.32%) |
Oct 09, 2008 | 3.615 | 3.668 | 3.313 | 3.338 | 1,046,775 | -0.24(-6.83%) |
Oct 08, 2008 | 3.733 | 3.810 | 3.558 | 3.582 | 1,259,309 | -0.27(-6.98%) |
Oct 07, 2008 | 4.128 | 4.263 | 3.851 | 3.851 | 795,696 | -0.22(-5.41%) |
Oct 06, 2008 | 4.279 | 4.279 | 3.941 | 4.071 | 1,149,272 | -0.31(-7.16%) |
Oct 03, 2008 | 4.776 | 4.886 | 4.381 | 4.385 | 835,131 | -0.31(-6.68%) |
Oct 02, 2008 | 4.984 | 5.105 | 4.662 | 4.699 | 537,437 | -0.33(-6.49%) |
Oct 01, 2008 | 5.163 | 5.171 | 4.915 | 5.025 | 352,876 | -0.19(-3.67%) |
Sep 30, 2008 | 5.110 | 5.261 | 4.890 | 5.216 | 313,283 | +0.17(+3.39%) |
Sep 29, 2008 | 5.245 | 5.449 | 4.935 | 5.045 | 649,970 | -0.29(-5.35%) |
Sep 26, 2008 | 5.310 | 5.445 | 5.171 | 5.330 | 993,647 | -0.08(-1.51%) |
Sep 25, 2008 | 5.367 | 5.567 | 5.306 | 5.412 | 357,534 | +0.07(+1.30%) |
Sep 24, 2008 | 5.510 | 5.758 | 5.326 | 5.343 | 548,494 | -0.17(-3.03%) |
Sep 23, 2008 | 5.506 | 5.689 | 5.249 | 5.510 | 451,903 | +0.00(+0.00%) |
Sep 22, 2008 | 5.889 | 5.889 | 5.493 | 5.510 | 423,046 | -0.39(-6.63%) |
Sep 19, 2008 | 6.170 | 6.170 | 5.620 | 5.901 | 1,924,199 | +0.20(+3.43%) |
Sep 18, 2008 | 5.677 | 6.007 | 5.622 | 5.705 | 1,754,307 | +0.20(+3.70%) |
Sep 17, 2008 | 5.734 | 5.836 | 5.453 | 5.502 | 877,244 | -0.36(-6.12%) |
Sep 16, 2008 | 5.445 | 5.995 | 5.339 | 5.860 | 509,578 | +0.30(+5.35%) |
Sep 15, 2008 | 5.485 | 5.722 | 5.461 | 5.563 | 301,819 | -0.04(-0.73%) |
Sep 12, 2008 | 5.681 | 5.730 | 5.575 | 5.603 | 264,688 | -0.12(-2.07%) |
Sep 11, 2008 | 5.449 | 5.746 | 5.440 | 5.722 | 691,754 | +0.15(+2.71%) |
Sep 10, 2008 | 5.620 | 5.624 | 5.493 | 5.571 | 400,606 | +0.07(+1.26%) |
Sep 09, 2008 | 5.502 | 5.620 | 5.445 | 5.502 | 470,452 | +0.00(+0.00%) |
Sep 08, 2008 | 5.408 | 5.526 | 5.233 | 5.502 | 411,957 | +0.22(+4.17%) |
Sep 05, 2008 | 5.196 | 5.318 | 5.127 | 5.282 | 456,355 | +0.03(+0.62%) |
Sep 04, 2008 | 5.359 | 5.363 | 5.139 | 5.249 | 390,390 | -0.15(-2.87%) |
Sep 03, 2008 | 5.298 | 5.465 | 5.196 | 5.404 | 625,078 | +0.11(+2.00%) |