Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 2.974 | 3.065 | 2.971 | 3.065 | 161,023 | +0.03(+0.94%) |
Nov 26, 2008 | 2.760 | 3.036 | 2.760 | 3.036 | 247,530 | +0.20(+7.04%) |
Nov 25, 2008 | 2.823 | 2.851 | 2.723 | 2.837 | 362,995 | +0.04(+1.53%) |
Nov 24, 2008 | 2.566 | 2.803 | 2.566 | 2.794 | 422,117 | +0.26(+10.36%) |
Nov 21, 2008 | 2.649 | 2.649 | 2.395 | 2.532 | 478,569 | +0.03(+1.02%) |
Nov 20, 2008 | 2.543 | 2.677 | 2.469 | 2.506 | 633,749 | -0.20(-7.28%) |
Nov 19, 2008 | 2.825 | 2.848 | 2.677 | 2.703 | 409,637 | -0.15(-5.39%) |
Nov 18, 2008 | 2.914 | 2.917 | 2.783 | 2.857 | 322,569 | -0.09(-2.91%) |
Nov 17, 2008 | 3.136 | 3.136 | 2.908 | 2.942 | 316,659 | -0.11(-3.64%) |
Nov 14, 2008 | 3.065 | 3.113 | 2.880 | 3.054 | 683,811 | -0.06(-1.92%) |
Nov 13, 2008 | 2.937 | 3.113 | 2.871 | 3.113 | 591,193 | +0.14(+4.70%) |
Nov 12, 2008 | 3.059 | 3.093 | 2.965 | 2.974 | 207,033 | -0.15(-4.75%) |
Nov 11, 2008 | 3.202 | 3.202 | 3.093 | 3.122 | 345,679 | -0.06(-1.97%) |
Nov 10, 2008 | 3.361 | 3.396 | 3.165 | 3.185 | 243,805 | -0.13(-3.79%) |
Nov 07, 2008 | 3.319 | 3.341 | 3.293 | 3.310 | 245,759 | +0.02(+0.69%) |
Nov 06, 2008 | 3.564 | 3.564 | 3.287 | 3.287 | 321,688 | -0.31(-8.49%) |
Nov 05, 2008 | 3.649 | 3.664 | 3.544 | 3.592 | 245,857 | -0.05(-1.25%) |
Nov 04, 2008 | 3.601 | 3.641 | 3.581 | 3.638 | 188,647 | +0.07(+1.84%) |
Nov 03, 2008 | 3.493 | 3.572 | 3.478 | 3.572 | 522,970 | +0.15(+4.50%) |
Oct 31, 2008 | 3.501 | 3.521 | 3.259 | 3.418 | 481,582 | +0.03(+0.76%) |
Oct 30, 2008 | 3.644 | 3.644 | 3.225 | 3.393 | 408,424 | +0.03(+0.85%) |
Oct 29, 2008 | 3.313 | 3.364 | 3.259 | 3.364 | 584,364 | +0.06(+1.72%) |
Oct 28, 2008 | 3.113 | 3.307 | 2.996 | 3.307 | 551,601 | +0.33(+11.00%) |
Oct 27, 2008 | 2.991 | 3.048 | 2.905 | 2.979 | 187,749 | -0.06(-2.06%) |
Oct 24, 2008 | 2.991 | 3.136 | 2.991 | 3.042 | 251,041 | -0.15(-4.65%) |
Oct 23, 2008 | 3.136 | 3.199 | 2.994 | 3.190 | 208,910 | +0.05(+1.73%) |
Oct 22, 2008 | 3.293 | 3.296 | 3.054 | 3.136 | 214,750 | -0.29(-8.33%) |
Oct 21, 2008 | 3.436 | 3.477 | 3.381 | 3.421 | 316,224 | -0.05(-1.56%) |
Oct 20, 2008 | 3.339 | 3.475 | 3.339 | 3.475 | 206,090 | +0.14(+4.10%) |
Oct 17, 2008 | 3.176 | 3.420 | 3.159 | 3.339 | 256,474 | +0.10(+3.24%) |
Oct 16, 2008 | 3.179 | 3.242 | 2.994 | 3.234 | 227,285 | +0.09(+2.83%) |
Oct 15, 2008 | 3.284 | 3.304 | 3.128 | 3.145 | 215,300 | -0.32(-9.14%) |
Oct 14, 2008 | 4.274 | 4.274 | 3.310 | 3.461 | 349,169 | +0.21(+6.49%) |
Oct 13, 2008 | 4.562 | 4.385 | 2.939 | 3.250 | 518,396 | +0.43(+15.15%) |
Oct 10, 2008 | 2.851 | 2.851 | 2.252 | 2.823 | 1,078,809 | -0.16(-5.26%) |
Oct 09, 2008 | 3.225 | 3.225 | 2.979 | 2.979 | 448,949 | -0.31(-9.45%) |
Oct 08, 2008 | 3.079 | 3.364 | 2.860 | 3.290 | 1,096,170 | -0.08(-2.29%) |
Oct 07, 2008 | 3.538 | 3.564 | 3.347 | 3.367 | 362,203 | -0.19(-5.22%) |
Oct 06, 2008 | 3.587 | 3.587 | 3.307 | 3.552 | 833,382 | -0.20(-5.32%) |
Oct 03, 2008 | 3.806 | 3.906 | 3.749 | 3.752 | 147,358 | -0.04(-1.13%) |
Oct 02, 2008 | 3.800 | 3.820 | 3.778 | 3.795 | 232,655 | -0.07(-1.77%) |
Oct 01, 2008 | 3.701 | 3.883 | 3.686 | 3.863 | 120,806 | +0.14(+3.83%) |
Sep 30, 2008 | 3.567 | 3.726 | 3.567 | 3.721 | 289,542 | +0.09(+2.35%) |
Sep 29, 2008 | 3.775 | 3.932 | 3.575 | 3.635 | 311,699 | -0.22(-5.76%) |
Sep 26, 2008 | 3.789 | 3.872 | 3.786 | 3.858 | 0 | -0.07(-1.89%) |
Sep 25, 2008 | 3.960 | 3.972 | 3.895 | 3.932 | 303,193 | +0.01(+0.36%) |
Sep 24, 2008 | 4.037 | 4.037 | 3.912 | 3.917 | 232,066 | -0.04(-1.01%) |
Sep 23, 2008 | 4.134 | 4.134 | 3.949 | 3.957 | 268,189 | -0.11(-2.60%) |
Sep 22, 2008 | 3.997 | 4.063 | 3.920 | 4.063 | 451,106 | +0.07(+1.79%) |
Sep 19, 2008 | 3.960 | 4.020 | 3.929 | 3.992 | 0 | +0.23(+6.22%) |
Sep 18, 2008 | 3.721 | 3.758 | 3.592 | 3.758 | 620,095 | +0.00(+0.00%) |
Sep 17, 2008 | 3.786 | 3.849 | 3.749 | 3.758 | 479,499 | -0.11(-2.87%) |
Sep 16, 2008 | 3.823 | 3.897 | 3.769 | 3.869 | 640,511 | -0.15(-3.69%) |
Sep 15, 2008 | 4.080 | 4.134 | 4.017 | 4.017 | 353,224 | -0.21(-4.86%) |
Sep 12, 2008 | 4.194 | 4.257 | 4.185 | 4.222 | 259,329 | -0.01(-0.27%) |
Sep 11, 2008 | 4.225 | 4.240 | 4.194 | 4.234 | 358,359 | -0.04(-0.87%) |
Sep 10, 2008 | 4.260 | 4.319 | 4.240 | 4.271 | 271,195 | +0.00(+0.00%) |
Sep 09, 2008 | 4.385 | 4.385 | 4.265 | 4.271 | 324,782 | -0.09(-2.16%) |
Sep 08, 2008 | 4.413 | 4.413 | 4.325 | 4.365 | 189,994 | +0.05(+1.06%) |
Sep 05, 2008 | 4.331 | 4.331 | 4.254 | 4.319 | 0 | -0.01(-0.26%) |
Sep 04, 2008 | 4.436 | 4.436 | 4.317 | 4.331 | 206,409 | -0.11(-2.38%) |
Sep 03, 2008 | 4.376 | 4.442 | 4.376 | 4.436 | 163,275 | +0.03(+0.71%) |