Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.918 | 4.295 | 3.463 | 3.463 | 4,490 | -0.31(-8.15%) |
Nov 26, 2008 | 4.074 | 4.074 | 3.754 | 3.770 | 8,787 | +0.18(+5.02%) |
Nov 25, 2008 | 3.385 | 3.885 | 3.328 | 3.590 | 14,110 | +0.37(+11.45%) |
Nov 24, 2008 | 3.098 | 3.377 | 2.885 | 3.221 | 17,943 | +0.12(+3.97%) |
Nov 21, 2008 | 3.385 | 3.418 | 2.959 | 3.098 | 5,003 | -0.43(-12.30%) |
Nov 20, 2008 | 3.926 | 3.926 | 3.483 | 3.533 | 19,907 | -0.48(-11.86%) |
Nov 19, 2008 | 4.344 | 4.590 | 3.959 | 4.008 | 12,200 | -0.09(-2.20%) |
Nov 18, 2008 | 4.090 | 4.160 | 4.016 | 4.098 | 25,951 | +0.16(+3.95%) |
Nov 17, 2008 | 4.770 | 4.770 | 3.942 | 3.942 | 21,301 | -0.49(-11.09%) |
Nov 14, 2008 | 4.336 | 4.754 | 3.951 | 4.434 | 2,653 | -0.34(-7.04%) |
Nov 13, 2008 | 4.711 | 4.852 | 4.336 | 4.770 | 16,331 | +0.06(+1.22%) |
Nov 12, 2008 | 5.029 | 5.164 | 4.713 | 4.713 | 5,484 | -0.48(-9.31%) |
Nov 11, 2008 | 5.213 | 5.246 | 4.960 | 5.197 | 12,021 | +0.07(+1.44%) |
Nov 10, 2008 | 5.606 | 5.910 | 5.016 | 5.123 | 17,812 | -0.28(-5.16%) |
Nov 07, 2008 | 5.483 | 5.483 | 5.377 | 5.401 | 2,806 | -0.06(-1.05%) |
Nov 06, 2008 | 5.828 | 5.828 | 5.262 | 5.459 | 11,972 | -0.28(-4.86%) |
Nov 05, 2008 | 5.828 | 5.860 | 5.713 | 5.738 | 29,452 | -0.30(-4.89%) |
Nov 04, 2008 | 5.975 | 6.033 | 5.738 | 6.033 | 22,071 | +0.16(+2.79%) |
Nov 03, 2008 | 6.131 | 6.139 | 5.743 | 5.869 | 19,476 | -0.28(-4.53%) |
Oct 31, 2008 | 5.852 | 6.147 | 5.852 | 6.147 | 12,095 | +0.41(+7.14%) |
Oct 30, 2008 | 6.246 | 6.246 | 5.705 | 5.738 | 25,856 | +0.16(+2.79%) |
Oct 29, 2008 | 5.713 | 6.049 | 5.582 | 5.582 | 8,384 | -0.19(-3.27%) |
Oct 28, 2008 | 5.787 | 5.819 | 5.606 | 5.770 | 10,993 | -0.16(-2.76%) |
Oct 27, 2008 | 5.377 | 6.033 | 5.377 | 5.934 | 18,883 | +0.32(+5.69%) |
Oct 24, 2008 | 5.705 | 5.934 | 5.533 | 5.615 | 11,464 | -0.13(-2.28%) |
Oct 23, 2008 | 7.910 | 7.942 | 5.746 | 5.746 | 59,206 | -2.30(-28.62%) |
Oct 22, 2008 | 8.254 | 8.352 | 8.049 | 8.049 | 3,416 | -0.23(-2.77%) |
Oct 21, 2008 | 7.942 | 8.319 | 7.934 | 8.278 | 19,451 | +0.24(+2.96%) |
Oct 20, 2008 | 9.057 | 9.246 | 7.959 | 8.041 | 29,146 | -0.75(-8.49%) |
Oct 17, 2008 | 8.442 | 8.803 | 8.311 | 8.787 | 14,136 | +0.46(+5.51%) |
Oct 16, 2008 | 8.426 | 8.524 | 8.328 | 8.328 | 1,830 | -0.20(-2.31%) |
Oct 15, 2008 | 8.500 | 8.681 | 8.401 | 8.524 | 16,104 | -0.22(-2.53%) |
Oct 14, 2008 | 9.008 | 9.057 | 8.746 | 8.746 | 11,215 | -0.43(-4.73%) |
Oct 13, 2008 | 8.459 | 9.180 | 8.459 | 9.180 | 23,303 | +0.52(+6.01%) |
Oct 10, 2008 | 8.467 | 9.631 | 8.319 | 8.660 | 63,046 | -0.11(-1.26%) |
Oct 09, 2008 | 8.549 | 9.283 | 8.541 | 8.770 | 21,772 | +0.29(+3.38%) |
Oct 08, 2008 | 8.401 | 8.770 | 8.221 | 8.483 | 16,244 | -0.63(-6.92%) |
Oct 07, 2008 | 10.20 | 10.20 | 8.492 | 9.114 | 30,908 | +0.32(+3.63%) |
Oct 06, 2008 | 10.66 | 10.66 | 8.360 | 8.795 | 45,457 | -2.07(-19.08%) |
Oct 03, 2008 | 10.45 | 11.13 | 10.45 | 10.87 | 6,557 | +0.40(+3.84%) |
Oct 02, 2008 | 11.02 | 11.02 | 10.16 | 10.47 | 10,353 | -0.56(-5.07%) |
Oct 01, 2008 | 11.13 | 11.85 | 10.69 | 11.03 | 40,388 | -0.08(-0.72%) |
Sep 30, 2008 | 11.15 | 11.30 | 10.66 | 11.11 | 38,159 | +0.04(+0.37%) |
Sep 29, 2008 | 11.58 | 11.70 | 10.12 | 11.07 | 103,988 | -0.94(-7.85%) |
Sep 26, 2008 | 12.15 | 12.29 | 11.27 | 12.01 | 9,433 | -0.70(-5.48%) |
Sep 25, 2008 | 12.87 | 12.87 | 12.33 | 12.70 | 5,194 | +0.03(+0.26%) |
Sep 24, 2008 | 12.78 | 12.95 | 12.20 | 12.67 | 9,418 | -0.22(-1.72%) |
Sep 23, 2008 | 12.70 | 12.91 | 12.60 | 12.89 | 11,175 | +0.33(+2.65%) |
Sep 22, 2008 | 12.58 | 12.70 | 12.42 | 12.56 | 5,524 | +0.26(+2.09%) |
Sep 19, 2008 | 11.76 | 12.31 | 11.31 | 12.30 | 6,850 | +0.52(+4.38%) |
Sep 18, 2008 | 11.88 | 12.34 | 11.79 | 11.79 | 15,531 | -0.26(-2.18%) |
Sep 17, 2008 | 12.67 | 12.87 | 12.05 | 12.05 | 7,209 | -0.56(-4.42%) |
Sep 16, 2008 | 11.90 | 13.02 | 11.89 | 12.61 | 10,700 | -0.60(-4.53%) |
Sep 15, 2008 | 13.12 | 13.28 | 12.95 | 13.20 | 2,175 | -0.15(-1.10%) |
Sep 12, 2008 | 13.15 | 13.49 | 13.15 | 13.35 | 3,904 | +0.01(+0.06%) |
Sep 11, 2008 | 13.08 | 13.35 | 12.85 | 13.34 | 21,038 | -0.09(-0.67%) |
Sep 10, 2008 | 13.43 | 13.52 | 13.34 | 13.43 | 8,296 | -0.08(-0.61%) |
Sep 09, 2008 | 13.25 | 13.52 | 13.22 | 13.52 | 13,209 | +0.29(+2.17%) |
Sep 08, 2008 | 13.16 | 13.38 | 13.07 | 13.23 | 36,749 | +0.27(+2.09%) |
Sep 05, 2008 | 13.01 | 13.19 | 12.89 | 12.96 | 6,025 | +0.17(+1.35%) |
Sep 04, 2008 | 13.15 | 13.25 | 12.70 | 12.79 | 6,052 | -0.46(-3.47%) |
Sep 03, 2008 | 12.96 | 13.43 | 12.96 | 13.25 | 8,737 | +0.16(+1.19%) |