Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.435 | 3.636 | 3.374 | 3.530 | 1,344,425 | +0.01(+0.24%) |
Nov 26, 2008 | 3.412 | 3.778 | 3.412 | 3.522 | 2,907,011 | +0.05(+1.32%) |
Nov 25, 2008 | 3.530 | 3.582 | 3.404 | 3.476 | 1,715,994 | -0.10(-2.68%) |
Nov 24, 2008 | 3.424 | 3.742 | 3.424 | 3.572 | 2,471,195 | +0.16(+4.76%) |
Nov 21, 2008 | 3.302 | 3.410 | 3.044 | 3.410 | 2,880,755 | +0.36(+11.95%) |
Nov 20, 2008 | 3.327 | 3.416 | 2.913 | 3.046 | 4,559,807 | -0.29(-8.72%) |
Nov 19, 2008 | 3.587 | 3.595 | 3.329 | 3.337 | 1,872,192 | -0.26(-7.23%) |
Nov 18, 2008 | 3.641 | 3.738 | 3.535 | 3.597 | 1,338,177 | -0.12(-3.14%) |
Nov 17, 2008 | 3.809 | 3.844 | 3.639 | 3.713 | 1,563,538 | -0.12(-3.20%) |
Nov 14, 2008 | 3.990 | 3.990 | 3.805 | 3.836 | 0 | -0.18(-4.50%) |
Nov 13, 2008 | 3.826 | 4.034 | 3.691 | 4.017 | 2,530,349 | +0.26(+6.98%) |
Nov 12, 2008 | 3.873 | 3.984 | 3.701 | 3.755 | 2,084,158 | -0.23(-5.69%) |
Nov 11, 2008 | 4.138 | 4.152 | 3.871 | 3.982 | 1,159,672 | -0.24(-5.67%) |
Nov 10, 2008 | 4.185 | 4.360 | 4.108 | 4.221 | 1,856,907 | +0.10(+2.42%) |
Nov 07, 2008 | 4.152 | 4.192 | 3.963 | 4.121 | 0 | +0.28(+7.43%) |
Nov 06, 2008 | 3.952 | 4.013 | 3.797 | 3.836 | 1,644,609 | -0.23(-5.77%) |
Nov 05, 2008 | 4.314 | 4.314 | 4.034 | 4.071 | 1,758,574 | -0.36(-8.08%) |
Nov 04, 2008 | 4.356 | 4.572 | 4.327 | 4.429 | 2,120,216 | +0.23(+5.39%) |
Nov 03, 2008 | 4.458 | 4.470 | 4.067 | 4.202 | 3,054,268 | -0.03(-0.69%) |
Oct 31, 2008 | 4.204 | 4.366 | 4.119 | 4.231 | 0 | +0.08(+1.85%) |
Oct 30, 2008 | 4.158 | 4.233 | 4.036 | 4.154 | 1,766,654 | +0.25(+6.33%) |
Oct 29, 2008 | 3.957 | 3.975 | 3.794 | 3.907 | 2,756,397 | -0.03(-0.79%) |
Oct 28, 2008 | 3.691 | 3.944 | 3.597 | 3.938 | 2,588,329 | +0.41(+11.61%) |
Oct 27, 2008 | 3.524 | 3.805 | 3.524 | 3.528 | 3,357,381 | -0.19(-5.04%) |
Oct 24, 2008 | 3.327 | 3.715 | 3.243 | 3.715 | 0 | +0.04(+1.13%) |
Oct 23, 2008 | 4.002 | 4.196 | 3.643 | 3.674 | 4,638,377 | -0.10(-2.64%) |
Oct 22, 2008 | 3.959 | 4.138 | 3.742 | 3.774 | 2,600,175 | -0.44(-10.46%) |
Oct 21, 2008 | 4.364 | 4.481 | 4.193 | 4.214 | 1,643,138 | -0.13(-3.01%) |
Oct 20, 2008 | 4.142 | 4.395 | 4.142 | 4.345 | 4,574,520 | +0.39(+9.83%) |
Oct 17, 2008 | 3.849 | 4.296 | 3.772 | 3.957 | 0 | -0.12(-2.91%) |
Oct 16, 2008 | 3.807 | 4.429 | 3.560 | 4.075 | 4,603,531 | +0.37(+9.99%) |
Oct 15, 2008 | 4.235 | 4.237 | 3.705 | 3.705 | 2,844,717 | -0.62(-14.33%) |
Oct 14, 2008 | 4.978 | 4.990 | 4.289 | 4.325 | 2,524,654 | -0.32(-6.94%) |
Oct 13, 2008 | 4.491 | 4.707 | 4.319 | 4.647 | 4,118,512 | +0.53(+12.88%) |
Oct 10, 2008 | 3.871 | 4.262 | 3.329 | 4.117 | 0 | -0.21(-4.80%) |
Oct 09, 2008 | 4.826 | 5.034 | 4.190 | 4.324 | 2,776,155 | -0.27(-5.85%) |
Oct 08, 2008 | 4.210 | 4.886 | 4.179 | 4.593 | 4,276,740 | -0.03(-0.58%) |
Oct 07, 2008 | 5.046 | 5.310 | 4.266 | 4.620 | 6,528,178 | -1.14(-19.78%) |
Oct 06, 2008 | 6.244 | 6.264 | 5.489 | 5.759 | 6,006,053 | -0.89(-13.38%) |
Oct 03, 2008 | 6.799 | 7.017 | 6.614 | 6.649 | 0 | -0.12(-1.81%) |
Oct 02, 2008 | 6.924 | 6.965 | 6.663 | 6.772 | 2,224,205 | -0.21(-3.07%) |
Oct 01, 2008 | 6.861 | 7.090 | 6.674 | 6.986 | 1,393,113 | +0.16(+2.38%) |
Sep 30, 2008 | 6.570 | 6.861 | 6.549 | 6.824 | 2,152,565 | +0.33(+5.16%) |
Sep 29, 2008 | 6.955 | 6.955 | 6.240 | 6.489 | 3,795,627 | -0.70(-9.69%) |
Sep 26, 2008 | 6.967 | 7.275 | 6.903 | 7.186 | 0 | -0.07(-0.97%) |
Sep 25, 2008 | 7.086 | 7.277 | 6.965 | 7.256 | 1,432,235 | +0.25(+3.53%) |
Sep 24, 2008 | 7.123 | 7.179 | 6.826 | 7.009 | 1,868,330 | -0.04(-0.62%) |
Sep 23, 2008 | 7.229 | 7.433 | 6.936 | 7.052 | 1,750,917 | -0.29(-3.91%) |
Sep 22, 2008 | 7.194 | 7.391 | 7.161 | 7.339 | 2,721,878 | -0.09(-1.26%) |
Sep 19, 2008 | 7.277 | 7.485 | 6.917 | 7.433 | 0 | +0.71(+10.58%) |
Sep 18, 2008 | 6.653 | 6.757 | 6.221 | 6.722 | 4,162,044 | +0.38(+6.00%) |
Sep 17, 2008 | 6.784 | 6.830 | 6.341 | 6.341 | 6,102,452 | -0.70(-9.90%) |
Sep 16, 2008 | 6.882 | 7.150 | 6.695 | 7.038 | 4,328,420 | +0.02(+0.30%) |
Sep 15, 2008 | 7.167 | 7.366 | 6.965 | 7.017 | 3,209,119 | -0.57(-7.48%) |
Sep 12, 2008 | 7.589 | 7.720 | 7.489 | 7.585 | 0 | -0.35(-4.35%) |
Sep 11, 2008 | 7.574 | 7.930 | 7.412 | 7.930 | 3,010,625 | +0.15(+1.98%) |
Sep 10, 2008 | 7.734 | 7.789 | 7.558 | 7.776 | 3,310,584 | +0.27(+3.60%) |
Sep 09, 2008 | 7.878 | 7.899 | 7.485 | 7.506 | 4,292,006 | -0.37(-4.75%) |
Sep 08, 2008 | 8.017 | 8.209 | 7.718 | 7.880 | 3,184,229 | +0.09(+1.09%) |
Sep 05, 2008 | 7.514 | 7.809 | 7.437 | 7.795 | 0 | +0.23(+2.99%) |
Sep 04, 2008 | 7.942 | 7.942 | 7.562 | 7.568 | 3,321,708 | -0.46(-5.70%) |
Sep 03, 2008 | 8.026 | 8.130 | 7.942 | 8.026 | 1,867,767 | +0.04(+0.47%) |