Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.270 | 3.400 | 3.270 | 3.376 | 29,475 | -0.02(-0.71%) |
Nov 26, 2008 | 3.174 | 3.400 | 3.174 | 3.400 | 50,377 | +0.10(+3.03%) |
Nov 25, 2008 | 3.349 | 3.600 | 3.184 | 3.300 | 208,012 | +0.07(+2.10%) |
Nov 24, 2008 | 3.149 | 3.247 | 3.040 | 3.232 | 242,285 | +0.13(+4.33%) |
Nov 21, 2008 | 3.095 | 3.098 | 2.831 | 3.098 | 343,386 | +0.39(+14.32%) |
Nov 20, 2008 | 3.008 | 3.008 | 2.710 | 2.710 | 273,300 | -0.35(-11.29%) |
Nov 19, 2008 | 3.260 | 3.260 | 3.040 | 3.055 | 326,898 | -0.26(-7.94%) |
Nov 18, 2008 | 3.478 | 3.550 | 3.250 | 3.318 | 82,962 | -0.22(-6.28%) |
Nov 17, 2008 | 3.692 | 3.692 | 3.422 | 3.541 | 65,855 | -0.15(-4.18%) |
Nov 14, 2008 | 3.945 | 3.945 | 3.685 | 3.696 | 132,208 | -0.26(-6.68%) |
Nov 13, 2008 | 3.747 | 3.960 | 3.550 | 3.960 | 239,527 | +0.27(+7.32%) |
Nov 12, 2008 | 3.750 | 3.800 | 3.610 | 3.690 | 55,149 | -0.17(-4.40%) |
Nov 11, 2008 | 3.920 | 3.920 | 3.770 | 3.860 | 46,412 | -0.04(-1.05%) |
Nov 10, 2008 | 4.130 | 4.190 | 3.900 | 3.901 | 339,808 | -0.07(-1.86%) |
Nov 07, 2008 | 4.062 | 4.173 | 3.900 | 3.975 | 59,946 | +0.07(+1.70%) |
Nov 06, 2008 | 4.050 | 4.060 | 3.825 | 3.909 | 74,747 | -0.22(-5.36%) |
Nov 05, 2008 | 4.448 | 4.448 | 4.060 | 4.130 | 189,130 | -0.42(-9.23%) |
Nov 04, 2008 | 4.550 | 4.710 | 4.430 | 4.550 | 214,963 | +0.60(+15.19%) |
Nov 03, 2008 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 3.864 | 4.010 | 3.850 | 3.950 | 44,062 | +0.08(+2.07%) |
Oct 30, 2008 | 3.908 | 3.908 | 3.715 | 3.870 | 78,066 | +0.28(+7.80%) |
Oct 29, 2008 | 3.559 | 3.640 | 3.470 | 3.590 | 110,049 | +0.19(+5.65%) |
Oct 28, 2008 | 3.400 | 3.450 | 3.185 | 3.398 | 141,094 | +0.17(+5.20%) |
Oct 27, 2008 | 3.405 | 3.442 | 3.230 | 3.230 | 114,645 | -0.29(-8.32%) |
Oct 24, 2008 | 3.523 | 3.523 | 3.132 | 3.523 | 54,791 | +0.12(+3.41%) |
Oct 23, 2008 | 3.407 | 3.605 | 3.330 | 3.407 | 36,836 | -0.05(-1.52%) |
Oct 22, 2008 | 3.460 | 3.550 | 3.364 | 3.460 | 58,752 | -0.27(-7.30%) |
Oct 21, 2008 | 3.732 | 4.080 | 3.732 | 3.732 | 53,448 | -0.20(-5.04%) |
Oct 20, 2008 | 3.930 | 3.930 | 3.626 | 3.930 | 133,826 | +0.24(+6.61%) |
Oct 17, 2008 | 3.687 | 4.073 | 3.682 | 3.687 | 101,651 | +0.13(+3.66%) |
Oct 16, 2008 | 3.557 | 3.700 | 3.422 | 3.557 | 144,958 | -0.02(-0.44%) |
Oct 15, 2008 | 3.572 | 3.716 | 3.410 | 3.572 | 124,141 | -0.05(-1.51%) |
Oct 14, 2008 | 3.500 | 4.390 | 3.459 | 3.627 | 190,909 | +0.13(+3.63%) |
Oct 13, 2008 | 3.500 | 4.350 | 3.100 | 3.500 | 218,775 | +0.34(+10.66%) |
Oct 10, 2008 | 3.163 | 3.238 | 2.700 | 3.163 | 1,411,337 | -0.38(-10.63%) |
Oct 09, 2008 | 3.539 | 4.329 | 3.492 | 3.539 | 1,612,739 | -0.61(-14.73%) |
Oct 08, 2008 | 4.150 | 4.157 | 3.532 | 4.150 | 1,608,124 | +0.14(+3.50%) |
Oct 07, 2008 | 4.387 | 4.651 | 3.992 | 4.010 | 1,026,666 | -0.38(-8.60%) |
Oct 06, 2008 | 4.387 | 4.740 | 3.780 | 4.387 | 4,067,399 | -0.41(-8.54%) |
Oct 03, 2008 | 4.797 | 5.030 | 4.650 | 4.797 | 2,166,100 | +0.18(+3.81%) |
Oct 02, 2008 | 4.621 | 5.133 | 4.617 | 4.621 | 530,880 | -0.44(-8.68%) |
Oct 01, 2008 | 5.060 | 5.380 | 5.010 | 5.060 | 266,097 | -0.26(-4.89%) |
Sep 30, 2008 | 5.320 | 5.320 | 5.050 | 5.320 | 2,392,267 | +0.39(+7.95%) |
Sep 29, 2008 | 5.480 | 5.430 | 4.770 | 4.928 | 130,753 | -0.55(-10.07%) |
Sep 26, 2008 | 5.480 | 5.749 | 5.280 | 5.480 | 125,972 | -0.33(-5.68%) |
Sep 25, 2008 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 5.810 | 6.140 | 5.810 | 5.810 | 40,970 | -0.25(-4.13%) |
Sep 23, 2008 | 6.261 | 6.420 | 6.060 | 6.060 | 76,303 | -0.20(-3.21%) |
Sep 22, 2008 | 6.261 | 6.503 | 6.180 | 6.261 | 149,776 | +0.01(+0.15%) |
Sep 19, 2008 | 6.252 | 6.400 | 5.933 | 6.252 | 640,153 | +0.38(+6.43%) |
Sep 18, 2008 | 5.874 | 6.295 | 5.640 | 5.874 | 1,889,424 | -0.06(-1.07%) |
Sep 17, 2008 | 5.938 | 6.466 | 5.640 | 5.938 | 176,864 | -0.47(-7.37%) |
Sep 16, 2008 | 6.410 | 6.447 | 6.180 | 6.410 | 310,573 | -0.18(-2.73%) |
Sep 15, 2008 | 6.590 | 6.761 | 6.566 | 6.590 | 482,335 | -0.35(-5.03%) |
Sep 12, 2008 | 6.939 | 7.120 | 6.900 | 6.939 | 283,910 | +0.08(+1.22%) |
Sep 11, 2008 | 6.856 | 6.920 | 6.653 | 6.856 | 426,350 | -0.00(-0.02%) |
Sep 10, 2008 | 6.857 | 6.965 | 6.629 | 6.857 | 220,212 | +0.13(+1.89%) |
Sep 09, 2008 | 6.730 | 7.070 | 6.720 | 6.730 | 82,494 | -0.39(-5.48%) |
Sep 08, 2008 | 7.120 | 7.320 | 7.040 | 7.120 | 116,920 | +0.01(+0.11%) |
Sep 05, 2008 | 7.112 | 7.340 | 6.744 | 7.112 | 66,930 | -0.21(-2.84%) |
Sep 04, 2008 | 7.320 | 8.045 | 7.180 | 7.320 | 240,542 | -0.62(-7.81%) |
Sep 03, 2008 | 7.940 | 7.958 | 7.629 | 7.940 | 122,162 | +0.37(+4.89%) |