Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.000 | 3.354 | 2.795 | 2.938 | 25,941 | -0.12(-4.06%) |
Nov 26, 2008 | 2.901 | 3.286 | 2.846 | 3.062 | 44,553 | +0.17(+5.79%) |
Nov 25, 2008 | 3.056 | 3.404 | 2.826 | 2.894 | 35,692 | -0.13(-4.31%) |
Nov 24, 2008 | 2.658 | 3.025 | 2.609 | 3.025 | 85,767 | +0.43(+16.51%) |
Nov 21, 2008 | 2.615 | 2.683 | 2.522 | 2.596 | 25,900 | -0.01(-0.48%) |
Nov 20, 2008 | 2.832 | 2.832 | 2.547 | 2.609 | 105,799 | -0.25(-8.70%) |
Nov 19, 2008 | 2.919 | 3.205 | 2.857 | 2.857 | 14,586 | -0.10(-3.36%) |
Nov 18, 2008 | 2.975 | 3.224 | 2.919 | 2.957 | 29,330 | -0.02(-0.63%) |
Nov 17, 2008 | 2.969 | 3.224 | 2.919 | 2.975 | 39,525 | +0.00(+0.00%) |
Nov 14, 2008 | 3.106 | 3.385 | 2.975 | 2.975 | 34,882 | -0.24(-7.53%) |
Nov 13, 2008 | 3.043 | 3.354 | 2.925 | 3.217 | 47,053 | +0.24(+7.92%) |
Nov 12, 2008 | 3.075 | 3.292 | 2.981 | 2.981 | 14,560 | -0.19(-5.88%) |
Nov 11, 2008 | 3.205 | 3.540 | 3.168 | 3.168 | 50,896 | -0.13(-3.86%) |
Nov 10, 2008 | 3.416 | 3.416 | 3.267 | 3.295 | 35,078 | -0.07(-1.94%) |
Nov 07, 2008 | 3.286 | 3.410 | 3.286 | 3.360 | 28,730 | +0.09(+2.90%) |
Nov 06, 2008 | 3.323 | 3.404 | 3.266 | 3.266 | 14,650 | -0.18(-5.27%) |
Nov 05, 2008 | 3.627 | 3.876 | 3.422 | 3.447 | 61,569 | -0.16(-4.31%) |
Nov 04, 2008 | 3.466 | 3.727 | 3.273 | 3.602 | 22,934 | +0.18(+5.11%) |
Nov 03, 2008 | 3.385 | 3.634 | 3.335 | 3.427 | 25,898 | +0.09(+2.69%) |
Oct 31, 2008 | 3.280 | 3.503 | 3.239 | 3.337 | 30,187 | +0.13(+4.13%) |
Oct 30, 2008 | 3.199 | 3.292 | 3.012 | 3.205 | 35,733 | +0.04(+1.37%) |
Oct 29, 2008 | 3.286 | 3.286 | 3.106 | 3.162 | 35,492 | +0.17(+5.60%) |
Oct 28, 2008 | 3.224 | 3.348 | 2.832 | 2.994 | 68,201 | +0.19(+6.87%) |
Oct 27, 2008 | 2.913 | 2.950 | 2.795 | 2.801 | 40,504 | -0.19(-6.43%) |
Oct 24, 2008 | 3.106 | 3.106 | 2.795 | 2.994 | 46,271 | -0.16(-5.12%) |
Oct 23, 2008 | 3.230 | 3.378 | 3.137 | 3.155 | 35,758 | -0.02(-0.59%) |
Oct 22, 2008 | 3.509 | 3.509 | 3.168 | 3.174 | 66,895 | -0.34(-9.56%) |
Oct 21, 2008 | 3.758 | 3.950 | 3.509 | 3.509 | 120,326 | -0.16(-4.24%) |
Oct 20, 2008 | 3.845 | 3.845 | 3.509 | 3.665 | 65,336 | +0.16(+4.42%) |
Oct 17, 2008 | 3.565 | 3.626 | 3.491 | 3.509 | 25,982 | -0.06(-1.57%) |
Oct 16, 2008 | 3.422 | 3.658 | 3.416 | 3.565 | 121,318 | +0.08(+2.32%) |
Oct 15, 2008 | 3.571 | 3.975 | 3.484 | 3.484 | 111,511 | -0.37(-9.52%) |
Oct 14, 2008 | 4.280 | 4.280 | 3.640 | 3.851 | 89,457 | -0.10(-2.58%) |
Oct 13, 2008 | 4.025 | 4.043 | 3.634 | 3.953 | 250,438 | +0.82(+26.02%) |
Oct 10, 2008 | 2.919 | 3.217 | 2.795 | 3.137 | 117,553 | -0.03(-0.98%) |
Oct 09, 2008 | 4.000 | 4.000 | 3.106 | 3.168 | 212,524 | -0.21(-6.25%) |
Oct 08, 2008 | 3.453 | 3.665 | 3.217 | 3.379 | 204,693 | -0.25(-7.01%) |
Oct 07, 2008 | 3.832 | 3.994 | 3.621 | 3.634 | 46,049 | -0.16(-4.26%) |
Oct 06, 2008 | 3.907 | 4.006 | 3.658 | 3.795 | 167,988 | -0.43(-10.28%) |
Oct 03, 2008 | 4.236 | 4.404 | 4.224 | 4.230 | 22,536 | +0.01(+0.15%) |
Oct 02, 2008 | 4.335 | 4.391 | 4.224 | 4.224 | 52,431 | -0.19(-4.36%) |
Oct 01, 2008 | 4.379 | 4.453 | 4.174 | 4.416 | 124,018 | -0.06(-1.25%) |
Sep 30, 2008 | 4.373 | 4.497 | 4.373 | 4.472 | 66,975 | +0.17(+3.90%) |
Sep 29, 2008 | 4.901 | 4.901 | 4.280 | 4.304 | 133,916 | -0.70(-14.02%) |
Sep 26, 2008 | 4.950 | 5.043 | 4.950 | 5.006 | 0 | -0.07(-1.35%) |
Sep 25, 2008 | 5.056 | 5.130 | 5.019 | 5.075 | 30,865 | +0.06(+1.11%) |
Sep 24, 2008 | 5.019 | 5.037 | 4.969 | 5.019 | 73,803 | +0.04(+0.75%) |
Sep 23, 2008 | 5.031 | 5.087 | 4.981 | 4.981 | 54,754 | -0.05(-0.99%) |
Sep 22, 2008 | 5.093 | 5.093 | 5.025 | 5.031 | 91,882 | -0.08(-1.58%) |
Sep 19, 2008 | 5.012 | 5.124 | 4.969 | 5.112 | 0 | +0.30(+6.19%) |
Sep 18, 2008 | 4.640 | 4.820 | 4.410 | 4.814 | 61,943 | +0.06(+1.31%) |
Sep 17, 2008 | 4.783 | 4.876 | 4.565 | 4.752 | 36,714 | -0.18(-3.65%) |
Sep 16, 2008 | 4.671 | 4.944 | 4.634 | 4.932 | 40,848 | +0.06(+1.15%) |
Sep 15, 2008 | 4.733 | 5.068 | 4.733 | 4.876 | 10,590 | -0.25(-4.96%) |
Sep 12, 2008 | 4.969 | 5.130 | 4.969 | 5.130 | 78,303 | +0.04(+0.73%) |
Sep 11, 2008 | 5.068 | 5.099 | 4.907 | 5.093 | 49,922 | -0.08(-1.56%) |
Sep 10, 2008 | 5.224 | 5.255 | 5.155 | 5.174 | 22,861 | +0.05(+0.97%) |
Sep 09, 2008 | 5.286 | 5.311 | 5.124 | 5.124 | 46,343 | -0.14(-2.60%) |
Sep 08, 2008 | 5.528 | 5.528 | 5.255 | 5.261 | 107,204 | -0.06(-1.05%) |
Sep 05, 2008 | 5.373 | 5.373 | 5.211 | 5.317 | 0 | -0.06(-1.04%) |
Sep 04, 2008 | 5.559 | 5.559 | 5.373 | 5.373 | 40,977 | -0.26(-4.63%) |
Sep 03, 2008 | 5.634 | 5.634 | 5.590 | 5.634 | 3,086 | -0.04(-0.77%) |