Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.116 | 3.323 | 3.092 | 3.299 | 66,591 | +0.12(+3.94%) |
Nov 26, 2008 | 3.260 | 3.416 | 3.139 | 3.174 | 234,410 | -0.19(-5.57%) |
Nov 25, 2008 | 3.190 | 3.608 | 2.999 | 3.362 | 127,588 | +0.22(+6.96%) |
Nov 24, 2008 | 2.924 | 3.327 | 2.518 | 3.143 | 86,028 | +0.28(+9.67%) |
Nov 21, 2008 | 2.585 | 3.026 | 2.460 | 2.866 | 2,058,833 | +0.33(+12.92%) |
Nov 20, 2008 | 2.874 | 2.874 | 2.538 | 2.538 | 106,386 | -0.36(-12.40%) |
Nov 19, 2008 | 3.069 | 3.112 | 2.897 | 2.897 | 81,223 | -0.17(-5.60%) |
Nov 18, 2008 | 3.198 | 3.276 | 2.991 | 3.069 | 66,995 | -0.17(-5.19%) |
Nov 17, 2008 | 3.194 | 3.436 | 3.150 | 3.237 | 86,371 | +0.02(+0.61%) |
Nov 14, 2008 | 3.557 | 3.557 | 3.206 | 3.217 | 37,987 | -0.41(-11.40%) |
Nov 13, 2008 | 3.319 | 3.670 | 2.971 | 3.631 | 81,786 | +0.32(+9.67%) |
Nov 12, 2008 | 3.979 | 4.213 | 3.291 | 3.311 | 83,021 | -0.73(-18.07%) |
Nov 11, 2008 | 4.252 | 4.533 | 3.959 | 4.041 | 75,844 | -0.10(-2.45%) |
Nov 10, 2008 | 4.662 | 4.662 | 4.143 | 4.143 | 60,451 | -0.39(-8.53%) |
Nov 07, 2008 | 4.572 | 4.685 | 4.474 | 4.529 | 57,025 | +0.01(+0.26%) |
Nov 06, 2008 | 4.357 | 4.974 | 4.357 | 4.517 | 83,600 | +0.13(+2.94%) |
Nov 05, 2008 | 4.502 | 5.106 | 4.357 | 4.389 | 98,122 | -0.18(-4.01%) |
Nov 04, 2008 | 4.783 | 4.853 | 4.350 | 4.572 | 76,251 | -0.07(-1.60%) |
Nov 03, 2008 | 4.662 | 4.693 | 4.428 | 4.646 | 157,654 | +0.16(+3.48%) |
Oct 31, 2008 | 3.768 | 4.732 | 3.737 | 4.490 | 110,082 | +0.69(+18.19%) |
Oct 30, 2008 | 3.619 | 3.799 | 3.541 | 3.799 | 39,811 | +0.29(+8.35%) |
Oct 29, 2008 | 3.705 | 3.733 | 3.428 | 3.506 | 98,823 | +0.06(+1.70%) |
Oct 28, 2008 | 3.428 | 3.514 | 3.131 | 3.448 | 164,687 | +0.11(+3.15%) |
Oct 27, 2008 | 3.487 | 3.588 | 3.307 | 3.342 | 69,098 | -0.21(-5.93%) |
Oct 24, 2008 | 3.245 | 3.615 | 3.245 | 3.553 | 87,667 | +0.05(+1.34%) |
Oct 23, 2008 | 3.674 | 3.822 | 3.420 | 3.506 | 425,496 | -0.17(-4.67%) |
Oct 22, 2008 | 3.779 | 3.873 | 3.588 | 3.678 | 122,827 | -0.14(-3.58%) |
Oct 21, 2008 | 4.225 | 4.353 | 3.666 | 3.815 | 174,012 | -0.48(-11.18%) |
Oct 20, 2008 | 4.435 | 4.506 | 4.119 | 4.295 | 202,285 | +0.22(+5.46%) |
Oct 17, 2008 | 4.451 | 4.482 | 3.897 | 4.072 | 269,630 | -0.53(-11.46%) |
Oct 16, 2008 | 4.670 | 4.763 | 4.225 | 4.599 | 171,948 | -0.10(-2.08%) |
Oct 15, 2008 | 5.314 | 5.314 | 4.678 | 4.697 | 71,746 | -0.43(-8.45%) |
Oct 14, 2008 | 5.478 | 5.478 | 4.896 | 5.130 | 55,531 | -0.15(-2.81%) |
Oct 13, 2008 | 5.084 | 5.404 | 4.451 | 5.279 | 224,299 | +0.53(+11.09%) |
Oct 10, 2008 | 4.869 | 5.607 | 4.685 | 4.752 | 203,597 | -0.38(-7.38%) |
Oct 09, 2008 | 5.248 | 5.408 | 5.127 | 5.130 | 176,238 | +0.00(+0.08%) |
Oct 08, 2008 | 4.947 | 5.470 | 4.767 | 5.127 | 144,830 | +0.05(+0.92%) |
Oct 07, 2008 | 5.447 | 5.654 | 5.005 | 5.080 | 144,976 | -0.26(-4.90%) |
Oct 06, 2008 | 5.494 | 5.560 | 5.310 | 5.341 | 275,779 | -0.37(-6.43%) |
Oct 03, 2008 | 5.509 | 5.775 | 4.849 | 5.708 | 539,810 | +0.31(+5.79%) |
Oct 02, 2008 | 5.946 | 5.946 | 5.349 | 5.396 | 37,334 | -0.45(-7.68%) |
Oct 01, 2008 | 5.728 | 6.060 | 5.677 | 5.845 | 35,754 | +0.08(+1.35%) |
Sep 30, 2008 | 6.021 | 6.056 | 5.646 | 5.767 | 121,628 | -0.18(-3.02%) |
Sep 29, 2008 | 6.419 | 6.446 | 4.685 | 5.946 | 98,306 | -0.59(-8.97%) |
Sep 26, 2008 | 6.235 | 6.540 | 6.161 | 6.532 | 93,785 | +0.17(+2.70%) |
Sep 25, 2008 | 6.173 | 6.458 | 5.950 | 6.360 | 149,461 | +0.24(+3.96%) |
Sep 24, 2008 | 6.056 | 6.243 | 5.946 | 6.118 | 71,226 | +0.09(+1.49%) |
Sep 23, 2008 | 5.837 | 6.126 | 5.724 | 6.028 | 61,878 | +0.12(+1.98%) |
Sep 22, 2008 | 6.114 | 6.516 | 5.728 | 5.911 | 92,413 | -0.11(-1.88%) |
Sep 19, 2008 | 5.732 | 6.025 | 5.533 | 6.025 | 498,777 | +0.72(+13.54%) |
Sep 18, 2008 | 5.259 | 5.529 | 5.224 | 5.306 | 258,919 | +0.04(+0.74%) |
Sep 17, 2008 | 5.462 | 5.525 | 5.232 | 5.267 | 166,449 | -0.29(-5.20%) |
Sep 16, 2008 | 5.970 | 5.970 | 5.482 | 5.556 | 142,540 | -0.21(-3.66%) |
Sep 15, 2008 | 5.989 | 6.372 | 5.767 | 5.767 | 154,601 | -0.36(-5.92%) |
Sep 12, 2008 | 6.185 | 6.282 | 6.056 | 6.130 | 112,920 | -0.12(-1.94%) |
Sep 11, 2008 | 6.204 | 6.345 | 6.075 | 6.251 | 96,047 | -0.11(-1.66%) |
Sep 10, 2008 | 6.208 | 6.470 | 6.087 | 6.356 | 107,731 | +0.26(+4.29%) |
Sep 09, 2008 | 6.509 | 6.638 | 6.095 | 6.095 | 154,099 | -0.39(-6.08%) |
Sep 08, 2008 | 6.731 | 7.083 | 6.431 | 6.489 | 139,398 | -0.08(-1.25%) |
Sep 05, 2008 | 6.524 | 6.680 | 6.462 | 6.571 | 110,536 | +0.01(+0.12%) |
Sep 04, 2008 | 6.716 | 6.798 | 6.544 | 6.563 | 78,031 | -0.21(-3.17%) |
Sep 03, 2008 | 6.833 | 6.833 | 6.688 | 6.778 | 108,318 | -0.09(-1.36%) |