Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.298 | 3.481 | 3.109 | 3.469 | 241,442 | +0.12(+3.58%) |
Nov 26, 2008 | 2.769 | 3.355 | 2.743 | 3.349 | 804,415 | +0.49(+17.22%) |
Nov 25, 2008 | 2.914 | 2.945 | 2.642 | 2.857 | 721,054 | -0.02(-0.66%) |
Nov 24, 2008 | 2.510 | 2.920 | 2.390 | 2.876 | 788,327 | +0.37(+14.86%) |
Nov 21, 2008 | 2.258 | 2.504 | 2.138 | 2.504 | 917,434 | +0.29(+13.11%) |
Nov 20, 2008 | 2.302 | 2.308 | 2.195 | 2.214 | 1,447,926 | -0.11(-4.62%) |
Nov 19, 2008 | 2.441 | 2.460 | 2.321 | 2.321 | 1,260,679 | -0.13(-5.15%) |
Nov 18, 2008 | 2.415 | 2.491 | 2.289 | 2.447 | 1,018,859 | +0.05(+2.11%) |
Nov 17, 2008 | 2.485 | 2.491 | 2.378 | 2.396 | 591,738 | -0.12(-4.76%) |
Nov 14, 2008 | 2.668 | 2.718 | 2.497 | 2.516 | 672,941 | -0.22(-8.06%) |
Nov 13, 2008 | 2.415 | 2.762 | 2.296 | 2.737 | 855,569 | +0.32(+13.02%) |
Nov 12, 2008 | 2.554 | 2.554 | 2.415 | 2.422 | 1,830,739 | -0.18(-7.02%) |
Nov 11, 2008 | 2.724 | 2.794 | 2.592 | 2.605 | 1,315,172 | -0.20(-6.98%) |
Nov 10, 2008 | 2.888 | 3.002 | 2.781 | 2.800 | 383,369 | -0.02(-0.67%) |
Nov 07, 2008 | 2.825 | 2.901 | 2.605 | 2.819 | 416,825 | +0.03(+1.13%) |
Nov 06, 2008 | 3.046 | 3.361 | 2.781 | 2.787 | 1,104,953 | -0.18(-6.16%) |
Nov 05, 2008 | 3.002 | 3.324 | 2.951 | 2.970 | 742,739 | -0.14(-4.46%) |
Nov 04, 2008 | 2.844 | 3.160 | 2.813 | 3.109 | 629,229 | +0.25(+8.59%) |
Nov 03, 2008 | 2.844 | 3.052 | 2.705 | 2.863 | 622,744 | -0.15(-5.02%) |
Oct 31, 2008 | 2.825 | 3.134 | 2.769 | 3.015 | 487,484 | +0.20(+6.94%) |
Oct 30, 2008 | 2.724 | 2.901 | 2.601 | 2.819 | 643,450 | +0.19(+7.19%) |
Oct 29, 2008 | 2.478 | 3.305 | 2.321 | 2.630 | 2,839,142 | +0.17(+6.92%) |
Oct 28, 2008 | 2.472 | 2.598 | 2.270 | 2.460 | 916,622 | +0.06(+2.36%) |
Oct 27, 2008 | 2.567 | 2.699 | 2.396 | 2.403 | 436,295 | -0.20(-7.52%) |
Oct 24, 2008 | 2.567 | 2.775 | 2.504 | 2.598 | 1,042,544 | -0.13(-4.63%) |
Oct 23, 2008 | 2.926 | 3.153 | 2.630 | 2.724 | 3,295,471 | -0.19(-6.49%) |
Oct 22, 2008 | 3.103 | 3.197 | 2.838 | 2.914 | 1,079,078 | -0.25(-7.78%) |
Oct 21, 2008 | 3.286 | 3.406 | 3.153 | 3.160 | 492,038 | -0.20(-6.00%) |
Oct 20, 2008 | 3.387 | 3.544 | 3.273 | 3.361 | 601,579 | +0.03(+0.76%) |
Oct 17, 2008 | 3.336 | 3.614 | 3.153 | 3.336 | 759,968 | -0.15(-4.17%) |
Oct 16, 2008 | 3.406 | 3.544 | 3.065 | 3.481 | 848,730 | +0.11(+3.18%) |
Oct 15, 2008 | 3.544 | 3.752 | 3.254 | 3.374 | 736,492 | -0.21(-5.81%) |
Oct 14, 2008 | 3.929 | 4.131 | 3.469 | 3.582 | 849,824 | -0.23(-6.12%) |
Oct 13, 2008 | 3.216 | 3.834 | 3.178 | 3.815 | 1,152,559 | +0.74(+23.98%) |
Oct 10, 2008 | 2.838 | 3.342 | 2.251 | 3.078 | 4,902,324 | -0.01(-0.41%) |
Oct 09, 2008 | 3.544 | 3.752 | 3.084 | 3.090 | 1,764,627 | -0.40(-11.39%) |
Oct 08, 2008 | 3.153 | 3.664 | 2.926 | 3.487 | 2,471,024 | +0.25(+7.80%) |
Oct 07, 2008 | 3.664 | 3.727 | 3.147 | 3.235 | 3,536,594 | -0.38(-10.63%) |
Oct 06, 2008 | 4.074 | 4.074 | 3.544 | 3.620 | 1,722,076 | -0.50(-12.23%) |
Oct 03, 2008 | 4.433 | 4.433 | 4.112 | 4.124 | 884,862 | -0.25(-5.63%) |
Oct 02, 2008 | 4.629 | 4.742 | 4.326 | 4.370 | 781,143 | -0.30(-6.35%) |
Oct 01, 2008 | 4.837 | 4.875 | 4.459 | 4.667 | 883,255 | -0.20(-4.15%) |
Sep 30, 2008 | 4.913 | 5.026 | 4.736 | 4.869 | 808,595 | +0.01(+0.26%) |
Sep 29, 2008 | 5.083 | 5.253 | 4.604 | 4.856 | 963,090 | -0.33(-6.44%) |
Sep 26, 2008 | 4.831 | 5.373 | 4.831 | 5.190 | 681,059 | +0.26(+5.24%) |
Sep 25, 2008 | 5.014 | 5.089 | 4.673 | 4.932 | 930,626 | -0.09(-1.76%) |
Sep 24, 2008 | 5.556 | 5.562 | 4.938 | 5.020 | 654,207 | -0.28(-5.35%) |
Sep 23, 2008 | 5.083 | 5.562 | 5.083 | 5.304 | 1,155,941 | +0.21(+4.21%) |
Sep 22, 2008 | 5.613 | 5.644 | 5.058 | 5.089 | 518,360 | -0.53(-9.43%) |
Sep 19, 2008 | 5.884 | 6.092 | 5.398 | 5.619 | 2,490,044 | +0.07(+1.25%) |
Sep 18, 2008 | 4.843 | 5.770 | 4.799 | 5.550 | 2,339,122 | +0.81(+17.18%) |
Sep 17, 2008 | 4.894 | 4.995 | 4.560 | 4.736 | 1,030,263 | -0.24(-4.82%) |
Sep 16, 2008 | 4.591 | 5.070 | 4.440 | 4.976 | 1,658,088 | +0.50(+11.28%) |
Sep 15, 2008 | 4.478 | 4.509 | 4.326 | 4.471 | 1,432,199 | -0.05(-1.12%) |
Sep 12, 2008 | 4.724 | 4.724 | 4.490 | 4.522 | 1,692,935 | -0.20(-4.14%) |
Sep 11, 2008 | 4.730 | 4.749 | 4.541 | 4.717 | 1,628,793 | -0.04(-0.80%) |
Sep 10, 2008 | 4.812 | 5.064 | 4.736 | 4.755 | 2,457,408 | +0.02(+0.40%) |
Sep 09, 2008 | 4.995 | 5.058 | 4.509 | 4.736 | 2,215,952 | -0.28(-5.53%) |
Sep 08, 2008 | 5.373 | 5.373 | 4.881 | 5.014 | 1,700,278 | -0.24(-4.56%) |
Sep 05, 2008 | 5.209 | 5.279 | 5.140 | 5.253 | 1,790,171 | -0.01(-0.12%) |
Sep 04, 2008 | 5.569 | 5.569 | 5.140 | 5.260 | 1,699,217 | -0.34(-6.08%) |
Sep 03, 2008 | 5.606 | 5.707 | 5.487 | 5.600 | 1,056,427 | -0.01(-0.22%) |