Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 2.647 | 2.725 | 2.639 | 2.703 | 266,203 | +0.08(+3.16%) |
Nov 26, 2008 | 2.436 | 2.620 | 2.422 | 2.620 | 839,798 | +0.12(+4.70%) |
Nov 25, 2008 | 2.481 | 2.519 | 2.380 | 2.503 | 819,146 | +0.09(+3.88%) |
Nov 24, 2008 | 2.390 | 2.487 | 2.310 | 2.409 | 1,140,338 | +0.17(+7.65%) |
Nov 21, 2008 | 2.286 | 2.294 | 2.072 | 2.238 | 1,343,852 | +0.01(+0.24%) |
Nov 20, 2008 | 2.406 | 2.460 | 2.214 | 2.233 | 1,519,570 | -0.28(-11.08%) |
Nov 19, 2008 | 2.634 | 2.634 | 2.503 | 2.511 | 1,374,400 | -0.12(-4.48%) |
Nov 18, 2008 | 2.615 | 2.628 | 2.548 | 2.628 | 766,483 | -0.01(-0.30%) |
Nov 17, 2008 | 2.765 | 2.765 | 2.607 | 2.636 | 513,762 | -0.13(-4.73%) |
Nov 14, 2008 | 2.794 | 2.842 | 2.650 | 2.767 | 729,158 | -0.04(-1.43%) |
Nov 13, 2008 | 2.685 | 2.808 | 2.572 | 2.808 | 1,195,431 | +0.08(+2.84%) |
Nov 12, 2008 | 2.829 | 2.829 | 2.727 | 2.730 | 1,081,093 | -0.12(-4.13%) |
Nov 11, 2008 | 2.874 | 2.898 | 2.808 | 2.848 | 718,268 | -0.02(-0.65%) |
Nov 10, 2008 | 3.072 | 3.072 | 2.834 | 2.866 | 362,862 | -0.06(-2.10%) |
Nov 07, 2008 | 2.941 | 3.000 | 2.909 | 2.928 | 709,714 | -0.01(-0.45%) |
Nov 06, 2008 | 3.027 | 3.027 | 2.914 | 2.941 | 509,286 | -0.08(-2.57%) |
Nov 05, 2008 | 3.131 | 3.131 | 3.005 | 3.019 | 568,628 | -0.12(-3.92%) |
Nov 04, 2008 | 3.075 | 3.193 | 3.075 | 3.142 | 646,685 | +0.08(+2.53%) |
Nov 03, 2008 | 3.043 | 3.064 | 3.008 | 3.064 | 1,076,119 | +0.06(+2.14%) |
Oct 31, 2008 | 2.984 | 3.027 | 2.861 | 3.000 | 590,271 | +0.04(+1.36%) |
Oct 30, 2008 | 2.896 | 2.988 | 2.877 | 2.960 | 691,344 | +0.09(+3.07%) |
Oct 29, 2008 | 2.987 | 2.987 | 2.842 | 2.872 | 785,303 | -0.05(-1.74%) |
Oct 28, 2008 | 2.781 | 2.922 | 2.701 | 2.922 | 971,172 | +0.20(+7.47%) |
Oct 27, 2008 | 2.802 | 2.805 | 2.719 | 2.719 | 494,236 | -0.10(-3.60%) |
Oct 24, 2008 | 2.674 | 2.840 | 2.652 | 2.821 | 756,976 | -0.01(-0.28%) |
Oct 23, 2008 | 2.818 | 2.856 | 2.687 | 2.829 | 631,040 | +0.06(+2.12%) |
Oct 22, 2008 | 2.853 | 2.872 | 2.706 | 2.770 | 571,919 | -0.09(-3.09%) |
Oct 21, 2008 | 2.955 | 2.960 | 2.845 | 2.858 | 661,177 | -0.11(-3.87%) |
Oct 20, 2008 | 2.944 | 3.008 | 2.813 | 2.973 | 876,861 | +0.06(+2.02%) |
Oct 17, 2008 | 2.674 | 2.989 | 2.668 | 2.914 | 1,914,432 | +0.21(+7.93%) |
Oct 16, 2008 | 2.898 | 2.898 | 2.487 | 2.700 | 984,314 | +0.11(+4.11%) |
Oct 15, 2008 | 2.626 | 2.674 | 2.580 | 2.594 | 898,384 | -0.18(-6.64%) |
Oct 14, 2008 | 2.805 | 2.842 | 2.727 | 2.778 | 1,498,574 | +0.11(+4.32%) |
Oct 13, 2008 | 2.353 | 2.674 | 2.353 | 2.663 | 1,705,181 | +0.41(+18.43%) |
Oct 10, 2008 | 2.111 | 2.278 | 1.842 | 2.249 | 3,318,824 | -0.10(-4.21%) |
Oct 09, 2008 | 2.519 | 2.596 | 2.299 | 2.348 | 1,623,957 | -0.20(-7.97%) |
Oct 08, 2008 | 2.554 | 2.603 | 2.289 | 2.551 | 2,529,085 | -0.11(-4.02%) |
Oct 07, 2008 | 2.912 | 2.912 | 2.594 | 2.658 | 1,700,656 | -0.28(-9.47%) |
Oct 06, 2008 | 3.000 | 3.064 | 2.757 | 2.936 | 1,621,720 | -0.30(-9.18%) |
Oct 03, 2008 | 3.275 | 3.342 | 3.211 | 3.233 | 1,007,064 | -0.00(-0.08%) |
Oct 02, 2008 | 3.281 | 3.291 | 3.214 | 3.235 | 827,718 | -0.09(-2.65%) |
Oct 01, 2008 | 3.182 | 3.324 | 3.120 | 3.324 | 603,136 | +0.12(+3.84%) |
Sep 30, 2008 | 3.543 | 3.545 | 3.120 | 3.201 | 1,235,139 | +0.09(+2.75%) |
Sep 29, 2008 | 3.294 | 3.294 | 3.024 | 3.115 | 1,105,444 | -0.22(-6.73%) |
Sep 26, 2008 | 3.326 | 3.340 | 3.278 | 3.340 | 0 | -0.05(-1.50%) |
Sep 25, 2008 | 3.342 | 3.447 | 3.329 | 3.390 | 922,010 | +0.01(+0.32%) |
Sep 24, 2008 | 3.374 | 3.382 | 3.310 | 3.380 | 867,642 | +0.01(+0.32%) |
Sep 23, 2008 | 3.385 | 3.412 | 3.342 | 3.369 | 767,912 | -0.05(-1.33%) |
Sep 22, 2008 | 3.554 | 3.554 | 3.396 | 3.414 | 735,008 | -0.16(-4.56%) |
Sep 19, 2008 | 3.551 | 3.631 | 3.452 | 3.578 | 0 | +0.06(+1.71%) |
Sep 18, 2008 | 3.401 | 3.519 | 3.249 | 3.517 | 1,759,815 | +0.11(+3.10%) |
Sep 17, 2008 | 3.634 | 3.636 | 3.376 | 3.412 | 1,526,186 | -0.26(-7.06%) |
Sep 16, 2008 | 3.655 | 3.671 | 3.372 | 3.671 | 2,083,816 | -0.07(-2.00%) |
Sep 15, 2008 | 3.888 | 3.896 | 3.743 | 3.746 | 949,229 | -0.22(-5.47%) |
Sep 12, 2008 | 3.931 | 3.989 | 3.931 | 3.963 | 406,246 | +0.01(+0.20%) |
Sep 11, 2008 | 3.917 | 3.955 | 3.912 | 3.955 | 419,340 | -0.01(-0.20%) |
Sep 10, 2008 | 4.024 | 4.030 | 3.944 | 3.963 | 429,161 | -0.05(-1.13%) |
Sep 09, 2008 | 4.142 | 4.142 | 4.000 | 4.008 | 666,671 | -0.13(-3.04%) |
Sep 08, 2008 | 4.195 | 4.195 | 4.086 | 4.134 | 557,950 | +0.04(+1.05%) |
Sep 05, 2008 | 4.075 | 4.107 | 4.019 | 4.091 | 0 | +0.01(+0.13%) |
Sep 04, 2008 | 4.193 | 4.193 | 4.072 | 4.086 | 416,505 | -0.11(-2.74%) |
Sep 03, 2008 | 4.209 | 4.238 | 4.171 | 4.201 | 564,013 | -0.02(-0.51%) |