Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.255 | 3.352 | 3.127 | 3.262 | 685,110 | -0.02(-0.67%) |
Nov 26, 2008 | 3.116 | 3.333 | 3.075 | 3.284 | 2,456,980 | +0.09(+2.79%) |
Nov 25, 2008 | 3.164 | 3.256 | 3.022 | 3.195 | 3,052,150 | +0.04(+1.40%) |
Nov 24, 2008 | 2.907 | 3.230 | 2.907 | 3.151 | 3,381,540 | +0.28(+9.64%) |
Nov 21, 2008 | 2.758 | 2.874 | 2.580 | 2.874 | 3,762,040 | +0.17(+6.44%) |
Nov 20, 2008 | 2.690 | 2.862 | 2.639 | 2.700 | 4,382,330 | -0.00(-0.04%) |
Nov 19, 2008 | 3.039 | 3.039 | 2.543 | 2.701 | 14,046,260 | -0.38(-12.22%) |
Nov 18, 2008 | 3.035 | 3.166 | 2.952 | 3.077 | 10,957,610 | +0.04(+1.48%) |
Nov 17, 2008 | 2.971 | 3.103 | 2.901 | 3.032 | 6,336,220 | +0.03(+0.97%) |
Nov 14, 2008 | 3.067 | 3.120 | 2.999 | 3.003 | 3,050,470 | -0.11(-3.60%) |
Nov 13, 2008 | 2.932 | 3.149 | 2.853 | 3.115 | 3,732,280 | +0.19(+6.46%) |
Nov 12, 2008 | 2.991 | 3.100 | 2.904 | 2.926 | 5,536,280 | -0.12(-3.84%) |
Nov 11, 2008 | 3.199 | 3.350 | 2.992 | 3.043 | 3,682,150 | -0.17(-5.14%) |
Nov 10, 2008 | 3.663 | 3.672 | 3.146 | 3.208 | 3,036,300 | -0.36(-10.14%) |
Nov 07, 2008 | 3.649 | 3.770 | 3.500 | 3.570 | 1,286,640 | -0.04(-1.14%) |
Nov 06, 2008 | 3.594 | 3.896 | 3.540 | 3.611 | 5,755,500 | -0.01(-0.17%) |
Nov 05, 2008 | 3.598 | 3.743 | 3.595 | 3.617 | 3,013,300 | -0.02(-0.50%) |
Nov 04, 2008 | 3.738 | 3.743 | 3.553 | 3.635 | 960,070 | -0.01(-0.22%) |
Nov 03, 2008 | 3.712 | 3.746 | 3.599 | 3.643 | 2,690,550 | +0.04(+1.14%) |
Oct 31, 2008 | 3.195 | 3.643 | 3.143 | 3.602 | 4,927,400 | +0.32(+9.88%) |
Oct 30, 2008 | 3.086 | 3.705 | 3.086 | 3.278 | 4,111,870 | +0.32(+10.71%) |
Oct 29, 2008 | 2.980 | 2.980 | 2.771 | 2.961 | 5,906,020 | +0.04(+1.27%) |
Oct 28, 2008 | 2.935 | 3.089 | 2.841 | 2.924 | 5,891,310 | +0.03(+1.07%) |
Oct 27, 2008 | 3.059 | 3.217 | 2.891 | 2.893 | 4,216,800 | -0.20(-6.35%) |
Oct 24, 2008 | 3.093 | 3.268 | 3.044 | 3.089 | 3,973,870 | -0.15(-4.75%) |
Oct 23, 2008 | 3.611 | 3.705 | 3.178 | 3.243 | 3,991,970 | -0.36(-9.99%) |
Oct 22, 2008 | 3.652 | 3.777 | 3.553 | 3.603 | 1,301,260 | -0.14(-3.82%) |
Oct 21, 2008 | 3.803 | 3.962 | 3.726 | 3.746 | 1,720,470 | -0.13(-3.43%) |
Oct 20, 2008 | 3.797 | 3.880 | 3.625 | 3.879 | 842,530 | +0.18(+4.84%) |
Oct 17, 2008 | 3.566 | 3.831 | 3.563 | 3.700 | 2,504,870 | -0.00(-0.05%) |
Oct 16, 2008 | 3.854 | 4.000 | 3.515 | 3.702 | 4,187,250 | -0.13(-3.34%) |
Oct 15, 2008 | 3.950 | 4.059 | 3.801 | 3.830 | 2,677,440 | -0.24(-5.87%) |
Oct 14, 2008 | 4.500 | 4.589 | 4.041 | 4.069 | 2,789,670 | -0.37(-8.40%) |
Oct 13, 2008 | 4.570 | 4.570 | 4.314 | 4.442 | 3,346,710 | +0.31(+7.58%) |
Oct 10, 2008 | 3.913 | 4.288 | 3.901 | 4.129 | 6,059,430 | +0.13(+3.15%) |
Oct 09, 2008 | 4.517 | 4.517 | 3.975 | 4.003 | 3,451,350 | -0.44(-9.90%) |
Oct 08, 2008 | 4.073 | 4.667 | 4.027 | 4.443 | 2,143,710 | +0.23(+5.51%) |
Oct 07, 2008 | 4.221 | 4.458 | 4.207 | 4.211 | 4,227,540 | +0.05(+1.30%) |
Oct 06, 2008 | 4.037 | 4.239 | 3.979 | 4.157 | 3,572,980 | +0.02(+0.56%) |
Oct 03, 2008 | 4.355 | 4.452 | 4.130 | 4.134 | 4,422,990 | -0.15(-3.57%) |
Oct 02, 2008 | 4.484 | 4.505 | 4.203 | 4.287 | 2,812,030 | -0.23(-5.15%) |
Oct 01, 2008 | 4.500 | 4.600 | 4.361 | 4.520 | 2,152,270 | -0.02(-0.42%) |
Sep 30, 2008 | 4.563 | 4.626 | 4.432 | 4.539 | 3,887,050 | +0.11(+2.53%) |
Sep 29, 2008 | 4.727 | 4.810 | 4.394 | 4.427 | 2,562,050 | -0.37(-7.71%) |
Sep 26, 2008 | 5.304 | 5.304 | 4.747 | 4.797 | 3,189,210 | -0.19(-3.89%) |
Sep 25, 2008 | 5.239 | 5.239 | 4.950 | 4.991 | 1,928,260 | -0.03(-0.62%) |
Sep 24, 2008 | 4.980 | 5.239 | 4.908 | 5.022 | 2,438,710 | +0.06(+1.19%) |
Sep 23, 2008 | 4.943 | 5.046 | 4.854 | 4.963 | 4,068,060 | +0.04(+0.77%) |
Sep 22, 2008 | 5.505 | 5.512 | 4.908 | 4.925 | 3,151,710 | -0.64(-11.44%) |
Sep 19, 2008 | 6.010 | 6.115 | 5.487 | 5.561 | 7,965,030 | -0.11(-1.92%) |
Sep 18, 2008 | 5.187 | 5.720 | 4.950 | 5.670 | 6,541,320 | +0.67(+13.40%) |
Sep 17, 2008 | 5.144 | 5.144 | 4.896 | 5.000 | 5,588,720 | -0.05(-1.09%) |
Sep 16, 2008 | 5.048 | 5.055 | 4.855 | 5.055 | 4,842,910 | +0.07(+1.44%) |
Sep 15, 2008 | 5.260 | 5.260 | 4.979 | 4.983 | 1,680,490 | -0.22(-4.25%) |
Sep 12, 2008 | 5.052 | 5.246 | 5.052 | 5.204 | 1,891,140 | +0.10(+1.98%) |
Sep 11, 2008 | 5.204 | 5.238 | 5.058 | 5.103 | 4,043,770 | -0.19(-3.53%) |
Sep 10, 2008 | 5.355 | 5.355 | 5.211 | 5.290 | 5,045,920 | +0.04(+0.84%) |
Sep 09, 2008 | 5.310 | 5.451 | 5.242 | 5.246 | 3,192,940 | -0.05(-0.89%) |
Sep 08, 2008 | 5.415 | 5.517 | 5.287 | 5.293 | 2,855,130 | -0.08(-1.53%) |
Sep 05, 2008 | 5.487 | 5.499 | 5.313 | 5.375 | 2,282,220 | -0.13(-2.40%) |
Sep 04, 2008 | 5.499 | 5.564 | 5.475 | 5.507 | 2,896,330 | -0.02(-0.42%) |
Sep 03, 2008 | 5.391 | 5.541 | 5.371 | 5.530 | 2,280,820 | +0.13(+2.48%) |