Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.275 | 3.310 | 3.218 | 3.218 | 3,500 | -0.10(-2.91%) |
Nov 26, 2008 | 3.318 | 3.344 | 3.280 | 3.314 | 9,200 | +0.03(+1.04%) |
Nov 25, 2008 | 3.571 | 3.670 | 3.280 | 3.280 | 18,975 | -0.22(-6.31%) |
Nov 24, 2008 | 3.475 | 3.720 | 3.475 | 3.501 | 8,900 | +0.10(+2.80%) |
Nov 21, 2008 | 3.477 | 3.498 | 3.405 | 3.405 | 12,300 | -0.04(-1.25%) |
Nov 20, 2008 | 3.499 | 3.499 | 3.449 | 3.449 | 2,200 | -0.22(-6.04%) |
Nov 19, 2008 | 3.788 | 3.804 | 3.611 | 3.670 | 8,950 | -0.04(-1.21%) |
Nov 18, 2008 | 3.823 | 3.828 | 3.715 | 3.715 | 3,200 | -0.12(-3.26%) |
Nov 17, 2008 | 3.788 | 3.840 | 3.770 | 3.840 | 6,700 | +0.04(+0.95%) |
Nov 14, 2008 | 3.850 | 3.879 | 3.786 | 3.804 | 4,500 | +0.02(+0.49%) |
Nov 13, 2008 | 3.849 | 3.849 | 3.696 | 3.785 | 7,500 | +0.03(+0.76%) |
Nov 12, 2008 | 4.050 | 4.050 | 3.720 | 3.756 | 18,100 | -0.43(-10.22%) |
Nov 11, 2008 | 4.184 | 4.184 | 4.184 | 0 | +0.00(+0.00%) | |
Nov 10, 2008 | 4.250 | 4.250 | 4.184 | 4.184 | 4,650 | -0.00(-0.02%) |
Nov 07, 2008 | 4.272 | 4.272 | 4.185 | 4.185 | 21,500 | +0.02(+0.45%) |
Nov 06, 2008 | 4.287 | 4.287 | 4.160 | 4.166 | 7,890 | -0.10(-2.45%) |
Nov 05, 2008 | 4.420 | 4.420 | 4.271 | 4.271 | 6,100 | -0.24(-5.27%) |
Nov 04, 2008 | 4.509 | 4.545 | 4.147 | 4.509 | 8,000 | +0.34(+8.14%) |
Nov 03, 2008 | 4.169 | 4.169 | 4.169 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 4.097 | 4.191 | 4.097 | 4.169 | 2,700 | -0.01(-0.19%) |
Oct 30, 2008 | 4.310 | 4.310 | 4.129 | 4.177 | 5,900 | -0.07(-1.71%) |
Oct 29, 2008 | 3.360 | 4.250 | 3.360 | 4.250 | 15,537 | +0.97(+29.49%) |
Oct 28, 2008 | 3.355 | 3.466 | 3.200 | 3.282 | 13,200 | -0.02(-0.54%) |
Oct 27, 2008 | 3.485 | 3.567 | 3.290 | 3.300 | 27,200 | -0.16(-4.68%) |
Oct 24, 2008 | 3.462 | 3.545 | 3.230 | 3.462 | 22,700 | -0.07(-1.93%) |
Oct 23, 2008 | 3.530 | 3.653 | 3.525 | 3.530 | 8,650 | -0.11(-3.02%) |
Oct 22, 2008 | 3.640 | 3.960 | 3.640 | 3.640 | 31,625 | -0.39(-9.68%) |
Oct 21, 2008 | 4.030 | 4.103 | 4.018 | 4.030 | 7,525 | -0.04(-0.86%) |
Oct 20, 2008 | 4.065 | 4.175 | 3.978 | 4.065 | 9,000 | +0.11(+2.66%) |
Oct 17, 2008 | 3.960 | 4.152 | 3.829 | 3.960 | 12,500 | +0.09(+2.44%) |
Oct 16, 2008 | 3.865 | 4.126 | 3.780 | 3.865 | 23,550 | -0.27(-6.57%) |
Oct 15, 2008 | 4.137 | 4.375 | 4.137 | 4.137 | 18,400 | -0.12(-2.93%) |
Oct 14, 2008 | 4.750 | 4.399 | 4.230 | 4.262 | 34,190 | -0.49(-10.27%) |
Oct 13, 2008 | 4.750 | 4.760 | 4.000 | 4.750 | 10,830 | +0.71(+17.54%) |
Oct 10, 2008 | 4.041 | 4.280 | 3.906 | 4.041 | 51,350 | -0.20(-4.68%) |
Oct 09, 2008 | 4.239 | 4.880 | 4.239 | 4.239 | 53,287 | -0.11(-2.46%) |
Oct 08, 2008 | 4.346 | 5.066 | 4.063 | 4.346 | 126,475 | +0.25(+6.02%) |
Oct 07, 2008 | 4.150 | 4.271 | 4.100 | 4.100 | 21,800 | -0.05(-1.21%) |
Oct 06, 2008 | 4.150 | 4.398 | 4.050 | 4.150 | 49,629 | -0.28(-6.25%) |
Oct 03, 2008 | 4.426 | 4.825 | 4.425 | 4.426 | 11,100 | -0.02(-0.54%) |
Oct 02, 2008 | 4.450 | 4.893 | 4.434 | 4.450 | 14,000 | -0.64(-12.64%) |
Oct 01, 2008 | 5.094 | 5.094 | 4.900 | 5.094 | 3,340 | -0.04(-0.72%) |
Sep 30, 2008 | 5.131 | 5.350 | 5.100 | 5.131 | 19,730 | +0.10(+1.92%) |
Sep 29, 2008 | 5.330 | 5.300 | 5.034 | 5.034 | 17,800 | -0.30(-5.55%) |
Sep 26, 2008 | 5.330 | 5.603 | 5.330 | 5.330 | 28,035 | -0.52(-8.83%) |
Sep 25, 2008 | 5.846 | 5.846 | 5.846 | 5.846 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 5.846 | 5.949 | 5.167 | 5.846 | 12,000 | +0.72(+13.99%) |
Sep 23, 2008 | 5.196 | 5.290 | 5.100 | 5.129 | 8,400 | -0.07(-1.28%) |
Sep 22, 2008 | 5.196 | 5.355 | 5.149 | 5.196 | 10,600 | +0.04(+0.69%) |
Sep 19, 2008 | 5.160 | 5.187 | 5.025 | 5.160 | 11,700 | +0.25(+5.18%) |
Sep 18, 2008 | 4.906 | 5.050 | 4.880 | 4.906 | 129,300 | +0.13(+2.70%) |
Sep 17, 2008 | 4.777 | 4.852 | 4.720 | 4.777 | 29,725 | +0.02(+0.36%) |
Sep 16, 2008 | 4.760 | 4.839 | 4.647 | 4.760 | 15,000 | +0.03(+0.69%) |
Sep 15, 2008 | 4.728 | 4.890 | 4.714 | 4.728 | 19,100 | -0.23(-4.65%) |
Sep 12, 2008 | 4.958 | 5.022 | 4.895 | 4.958 | 5,850 | +0.33(+7.05%) |
Sep 11, 2008 | 4.632 | 4.859 | 4.630 | 4.632 | 13,554 | -0.30(-6.05%) |
Sep 10, 2008 | 4.930 | 4.965 | 4.808 | 4.930 | 20,200 | +0.04(+0.82%) |
Sep 09, 2008 | 4.890 | 5.445 | 4.890 | 4.890 | 49,370 | -0.62(-11.25%) |
Sep 08, 2008 | 5.510 | 5.734 | 5.391 | 5.510 | 16,000 | -0.14(-2.46%) |
Sep 05, 2008 | 5.649 | 5.690 | 5.592 | 5.649 | 32,700 | +0.02(+0.30%) |
Sep 04, 2008 | 5.632 | 5.920 | 5.624 | 5.632 | 81,200 | -0.27(-4.58%) |
Sep 03, 2008 | 5.903 | 6.050 | 5.854 | 5.903 | 11,510 | -0.22(-3.59%) |