Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.110 | 3.138 | 3.029 | 3.100 | 511,554 | -0.01(-0.31%) |
Nov 26, 2008 | 2.856 | 3.138 | 2.837 | 3.110 | 1,556,297 | +0.13(+4.19%) |
Nov 25, 2008 | 2.904 | 3.013 | 2.808 | 2.985 | 1,371,205 | +0.12(+4.26%) |
Nov 24, 2008 | 2.661 | 2.914 | 2.661 | 2.863 | 2,007,360 | +0.28(+10.79%) |
Nov 21, 2008 | 2.616 | 2.616 | 2.347 | 2.584 | 1,703,772 | +0.05(+1.90%) |
Nov 20, 2008 | 2.783 | 2.872 | 2.468 | 2.536 | 2,255,788 | -0.42(-14.21%) |
Nov 19, 2008 | 3.164 | 3.235 | 2.940 | 2.956 | 784,535 | -0.26(-7.98%) |
Nov 18, 2008 | 3.241 | 3.299 | 3.142 | 3.212 | 855,844 | -0.05(-1.57%) |
Nov 17, 2008 | 3.385 | 3.398 | 3.206 | 3.263 | 1,091,991 | -0.19(-5.39%) |
Nov 14, 2008 | 3.334 | 3.613 | 3.334 | 3.449 | 865,745 | -0.04(-1.01%) |
Nov 13, 2008 | 3.446 | 3.494 | 3.177 | 3.485 | 1,384,846 | +0.05(+1.40%) |
Nov 12, 2008 | 3.639 | 3.639 | 3.356 | 3.437 | 818,118 | -0.30(-7.98%) |
Nov 11, 2008 | 3.847 | 3.847 | 3.594 | 3.735 | 727,831 | -0.13(-3.24%) |
Nov 10, 2008 | 4.014 | 4.014 | 3.780 | 3.860 | 604,715 | +0.01(+0.25%) |
Nov 07, 2008 | 3.831 | 3.959 | 3.783 | 3.850 | 878,285 | -0.02(-0.50%) |
Nov 06, 2008 | 3.994 | 4.042 | 3.776 | 3.869 | 1,000,902 | -0.15(-3.75%) |
Nov 05, 2008 | 3.927 | 4.091 | 3.927 | 4.020 | 944,307 | -0.01(-0.16%) |
Nov 04, 2008 | 3.898 | 4.071 | 3.898 | 4.026 | 1,256,895 | +0.12(+3.12%) |
Nov 03, 2008 | 3.943 | 3.983 | 3.873 | 3.905 | 898,505 | -0.04(-0.98%) |
Oct 31, 2008 | 3.895 | 3.998 | 3.799 | 3.943 | 925,887 | +0.11(+2.93%) |
Oct 30, 2008 | 3.651 | 3.863 | 3.584 | 3.831 | 1,526,535 | +0.36(+10.34%) |
Oct 29, 2008 | 3.382 | 3.587 | 3.382 | 3.472 | 1,650,078 | +0.14(+4.23%) |
Oct 28, 2008 | 3.424 | 3.424 | 3.100 | 3.331 | 1,325,403 | +0.22(+7.22%) |
Oct 27, 2008 | 3.305 | 3.353 | 3.084 | 3.106 | 809,244 | -0.18(-5.46%) |
Oct 24, 2008 | 3.318 | 3.549 | 3.254 | 3.286 | 963,713 | -0.18(-5.27%) |
Oct 23, 2008 | 3.651 | 3.732 | 3.414 | 3.469 | 873,216 | -0.15(-4.25%) |
Oct 22, 2008 | 3.943 | 3.975 | 3.510 | 3.623 | 899,915 | -0.43(-10.60%) |
Oct 21, 2008 | 4.065 | 4.158 | 4.014 | 4.052 | 710,231 | -0.03(-0.71%) |
Oct 20, 2008 | 3.953 | 4.132 | 3.892 | 4.081 | 821,993 | +0.22(+5.73%) |
Oct 17, 2008 | 3.437 | 3.998 | 3.437 | 3.860 | 1,070,889 | +0.16(+4.42%) |
Oct 16, 2008 | 3.709 | 3.786 | 3.366 | 3.696 | 1,424,874 | +0.01(+0.26%) |
Oct 15, 2008 | 3.940 | 3.943 | 3.667 | 3.687 | 1,133,002 | -0.34(-8.44%) |
Oct 14, 2008 | 4.164 | 4.296 | 3.626 | 4.026 | 1,659,876 | +0.14(+3.54%) |
Oct 13, 2008 | 4.084 | 4.222 | 3.497 | 3.889 | 2,186,416 | +0.46(+13.36%) |
Oct 10, 2008 | 2.892 | 5.418 | 2.539 | 3.430 | 4,674,085 | +0.18(+5.52%) |
Oct 09, 2008 | 3.898 | 3.908 | 3.094 | 3.251 | 2,621,593 | -0.55(-14.43%) |
Oct 08, 2008 | 3.690 | 3.905 | 3.469 | 3.799 | 3,184,683 | -0.22(-5.58%) |
Oct 07, 2008 | 4.405 | 4.405 | 4.007 | 4.023 | 2,666,297 | -0.32(-7.45%) |
Oct 06, 2008 | 4.177 | 4.350 | 3.792 | 4.347 | 3,777,928 | -0.07(-1.67%) |
Oct 03, 2008 | 4.581 | 4.632 | 4.411 | 4.421 | 1,333,866 | -0.15(-3.23%) |
Oct 02, 2008 | 4.680 | 4.680 | 4.520 | 4.568 | 813,598 | -0.15(-3.22%) |
Oct 01, 2008 | 4.629 | 4.757 | 4.462 | 4.720 | 935,872 | +0.10(+2.18%) |
Sep 30, 2008 | 4.533 | 4.664 | 4.517 | 4.620 | 1,003,853 | +0.20(+4.57%) |
Sep 29, 2008 | 4.988 | 4.988 | 4.116 | 4.418 | 1,397,005 | -0.64(-12.73%) |
Sep 26, 2008 | 4.927 | 5.062 | 4.918 | 5.062 | 0 | -0.07(-1.37%) |
Sep 25, 2008 | 5.020 | 5.171 | 5.020 | 5.132 | 621,120 | +0.12(+2.30%) |
Sep 24, 2008 | 5.001 | 5.126 | 4.953 | 5.017 | 661,241 | -0.00(-0.06%) |
Sep 23, 2008 | 5.129 | 5.129 | 5.001 | 5.020 | 745,296 | -0.12(-2.37%) |
Sep 22, 2008 | 5.254 | 5.273 | 5.110 | 5.142 | 755,347 | -0.11(-2.14%) |
Sep 19, 2008 | 5.290 | 5.434 | 5.207 | 5.254 | 0 | +0.48(+10.15%) |
Sep 18, 2008 | 4.818 | 4.940 | 4.472 | 4.770 | 1,471,983 | -0.00(-0.07%) |
Sep 17, 2008 | 4.995 | 5.030 | 4.687 | 4.773 | 1,621,975 | -0.25(-4.92%) |
Sep 16, 2008 | 4.969 | 5.036 | 4.905 | 5.020 | 1,382,366 | -0.11(-2.06%) |
Sep 15, 2008 | 5.129 | 5.264 | 5.110 | 5.126 | 1,133,931 | -0.23(-4.25%) |
Sep 12, 2008 | 5.363 | 5.392 | 5.290 | 5.354 | 1,239,570 | +0.02(+0.30%) |
Sep 11, 2008 | 5.357 | 5.357 | 5.261 | 5.338 | 1,203,210 | -0.08(-1.42%) |
Sep 10, 2008 | 5.556 | 5.581 | 5.405 | 5.415 | 1,072,570 | -0.14(-2.48%) |
Sep 09, 2008 | 5.767 | 5.780 | 5.552 | 5.552 | 523,982 | -0.20(-3.51%) |
Sep 08, 2008 | 5.879 | 5.892 | 5.698 | 5.754 | 800,051 | +0.02(+0.34%) |
Sep 05, 2008 | 5.802 | 5.802 | 5.629 | 5.735 | 0 | -0.08(-1.32%) |
Sep 04, 2008 | 6.033 | 6.043 | 5.802 | 5.812 | 839,786 | -0.27(-4.38%) |
Sep 03, 2008 | 6.229 | 6.229 | 6.036 | 6.078 | 954,470 | -0.17(-2.72%) |