Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.281 | 3.492 | 3.251 | 3.492 | 47,814 | +0.18(+5.47%) |
Nov 26, 2008 | 2.979 | 3.333 | 2.919 | 3.311 | 282,305 | +0.29(+9.48%) |
Nov 25, 2008 | 2.979 | 3.024 | 2.828 | 3.024 | 395,899 | +0.07(+2.30%) |
Nov 24, 2008 | 2.911 | 3.002 | 2.715 | 2.956 | 338,828 | +0.11(+3.70%) |
Nov 21, 2008 | 2.745 | 2.919 | 2.474 | 2.851 | 367,336 | +0.14(+5.29%) |
Nov 20, 2008 | 2.828 | 2.979 | 2.708 | 2.708 | 297,839 | -0.11(-4.01%) |
Nov 19, 2008 | 2.858 | 2.994 | 2.821 | 2.821 | 253,889 | -0.02(-0.53%) |
Nov 18, 2008 | 2.964 | 3.017 | 2.775 | 2.836 | 264,739 | -0.14(-4.81%) |
Nov 17, 2008 | 2.813 | 3.054 | 2.798 | 2.979 | 317,721 | +0.20(+7.05%) |
Nov 14, 2008 | 3.009 | 3.017 | 2.783 | 2.783 | 193,679 | -0.24(-7.98%) |
Nov 13, 2008 | 2.798 | 3.024 | 2.640 | 3.024 | 280,028 | +0.23(+8.38%) |
Nov 12, 2008 | 2.873 | 2.956 | 2.775 | 2.790 | 1,299,983 | -0.11(-3.65%) |
Nov 11, 2008 | 2.971 | 3.024 | 2.866 | 2.896 | 547,010 | -0.05(-1.54%) |
Nov 10, 2008 | 3.205 | 3.281 | 2.843 | 2.941 | 1,148,595 | -0.16(-5.11%) |
Nov 07, 2008 | 3.809 | 3.843 | 2.904 | 3.100 | 1,988,619 | -0.83(-21.11%) |
Nov 06, 2008 | 4.140 | 4.299 | 3.861 | 3.929 | 286,426 | -0.15(-3.70%) |
Nov 05, 2008 | 4.291 | 4.510 | 4.058 | 4.080 | 159,657 | -0.26(-6.08%) |
Nov 04, 2008 | 4.412 | 4.495 | 4.223 | 4.344 | 255,509 | -0.05(-1.20%) |
Nov 03, 2008 | 4.397 | 4.487 | 3.861 | 4.397 | 308,133 | +0.35(+8.57%) |
Oct 31, 2008 | 3.620 | 4.058 | 3.620 | 4.050 | 261,810 | +0.38(+10.27%) |
Oct 30, 2008 | 3.665 | 3.703 | 3.537 | 3.673 | 295,634 | +0.11(+2.96%) |
Oct 29, 2008 | 3.545 | 3.696 | 3.447 | 3.567 | 293,878 | +0.01(+0.21%) |
Oct 28, 2008 | 3.522 | 3.605 | 3.318 | 3.560 | 307,845 | +0.15(+4.42%) |
Oct 27, 2008 | 3.409 | 3.567 | 3.318 | 3.409 | 130,294 | -0.10(-2.80%) |
Oct 24, 2008 | 3.447 | 3.582 | 3.432 | 3.507 | 143,484 | -0.17(-4.71%) |
Oct 23, 2008 | 3.733 | 3.877 | 3.552 | 3.680 | 432,618 | -0.04(-1.01%) |
Oct 22, 2008 | 3.877 | 4.005 | 3.688 | 3.718 | 109,486 | -0.20(-5.01%) |
Oct 21, 2008 | 4.020 | 4.125 | 3.914 | 3.914 | 147,666 | -0.20(-4.77%) |
Oct 20, 2008 | 4.012 | 4.118 | 3.922 | 4.110 | 223,047 | +0.15(+3.81%) |
Oct 17, 2008 | 3.794 | 4.050 | 3.635 | 3.959 | 267,009 | +0.00(+0.00%) |
Oct 16, 2008 | 3.582 | 3.990 | 3.469 | 3.959 | 219,552 | +0.37(+10.29%) |
Oct 15, 2008 | 3.748 | 4.140 | 3.567 | 3.590 | 220,251 | -0.19(-4.99%) |
Oct 14, 2008 | 4.073 | 4.148 | 3.620 | 3.778 | 136,120 | -0.14(-3.47%) |
Oct 13, 2008 | 3.703 | 3.929 | 3.703 | 3.914 | 326,856 | +0.26(+7.23%) |
Oct 10, 2008 | 3.499 | 3.696 | 3.205 | 3.650 | 651,763 | +0.16(+4.54%) |
Oct 09, 2008 | 4.088 | 4.254 | 3.462 | 3.492 | 685,250 | -0.51(-12.81%) |
Oct 08, 2008 | 4.027 | 4.254 | 3.869 | 4.005 | 232,751 | -0.08(-2.03%) |
Oct 07, 2008 | 4.404 | 4.480 | 4.073 | 4.088 | 190,950 | -0.25(-5.74%) |
Oct 06, 2008 | 4.525 | 4.608 | 4.193 | 4.337 | 330,046 | -0.21(-4.64%) |
Oct 03, 2008 | 4.880 | 5.023 | 4.548 | 4.548 | 183,301 | -0.24(-5.04%) |
Oct 02, 2008 | 4.963 | 5.113 | 4.789 | 4.789 | 157,850 | -0.20(-3.93%) |
Oct 01, 2008 | 5.151 | 5.151 | 4.963 | 4.985 | 150,534 | -0.22(-4.20%) |
Sep 30, 2008 | 5.008 | 5.242 | 4.887 | 5.204 | 177,207 | +0.26(+5.18%) |
Sep 29, 2008 | 5.166 | 5.272 | 4.887 | 4.947 | 144,796 | -0.29(-5.61%) |
Sep 26, 2008 | 5.226 | 5.294 | 5.098 | 5.242 | 107,138 | -0.08(-1.42%) |
Sep 25, 2008 | 5.204 | 5.400 | 5.121 | 5.317 | 102,293 | +0.10(+1.88%) |
Sep 24, 2008 | 5.362 | 5.490 | 5.068 | 5.219 | 163,903 | -0.14(-2.67%) |
Sep 23, 2008 | 5.604 | 5.611 | 5.257 | 5.362 | 125,979 | -0.11(-2.07%) |
Sep 22, 2008 | 5.604 | 5.656 | 5.392 | 5.475 | 167,777 | +0.02(+0.28%) |
Sep 19, 2008 | 5.521 | 5.649 | 5.294 | 5.460 | 871,492 | +0.01(+0.14%) |
Sep 18, 2008 | 5.506 | 5.536 | 5.204 | 5.453 | 375,030 | +0.07(+1.26%) |
Sep 17, 2008 | 5.536 | 5.573 | 5.264 | 5.385 | 214,445 | -0.20(-3.51%) |
Sep 16, 2008 | 5.498 | 5.619 | 5.302 | 5.581 | 250,872 | +0.15(+2.78%) |
Sep 15, 2008 | 5.287 | 5.521 | 5.106 | 5.430 | 174,676 | +0.02(+0.42%) |
Sep 12, 2008 | 5.264 | 5.438 | 5.136 | 5.407 | 206,363 | +0.11(+1.99%) |
Sep 11, 2008 | 5.098 | 5.309 | 5.061 | 5.302 | 222,705 | +0.12(+2.33%) |
Sep 10, 2008 | 5.038 | 5.370 | 4.932 | 5.181 | 335,196 | +0.25(+5.05%) |
Sep 09, 2008 | 5.045 | 5.196 | 4.932 | 4.932 | 155,804 | -0.11(-2.10%) |
Sep 08, 2008 | 5.083 | 5.159 | 4.970 | 5.038 | 127,435 | +0.10(+1.98%) |
Sep 05, 2008 | 5.068 | 5.144 | 4.932 | 4.940 | 111,519 | -0.12(-2.38%) |
Sep 04, 2008 | 5.332 | 5.340 | 5.061 | 5.061 | 166,586 | -0.32(-6.02%) |
Sep 03, 2008 | 5.226 | 5.407 | 5.159 | 5.385 | 523,774 | +0.15(+2.88%) |