Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.310 | 3.430 | 3.210 | 3.340 | 358,150 | +0.01(+0.30%) |
Nov 26, 2008 | 3.090 | 3.500 | 3.090 | 3.330 | 1,392,980 | +0.18(+5.71%) |
Nov 25, 2008 | 2.960 | 3.160 | 2.910 | 3.150 | 1,442,090 | +0.23(+7.88%) |
Nov 24, 2008 | 2.930 | 3.460 | 2.670 | 2.920 | 2,239,429 | +0.10(+3.55%) |
Nov 21, 2008 | 2.540 | 2.850 | 1.850 | 2.820 | 2,507,075 | +0.33(+13.25%) |
Nov 20, 2008 | 3.050 | 3.340 | 2.340 | 2.490 | 2,433,677 | -0.56(-18.36%) |
Nov 19, 2008 | 3.410 | 3.680 | 3.050 | 3.050 | 771,930 | -0.38(-11.08%) |
Nov 18, 2008 | 3.660 | 3.720 | 3.220 | 3.430 | 964,150 | -0.23(-6.28%) |
Nov 17, 2008 | 3.610 | 3.900 | 3.610 | 3.660 | 896,067 | +0.07(+1.95%) |
Nov 14, 2008 | 4.090 | 4.090 | 3.590 | 3.590 | 790,112 | -0.56(-13.49%) |
Nov 13, 2008 | 3.680 | 4.170 | 3.600 | 4.150 | 1,111,679 | +0.48(+13.08%) |
Nov 12, 2008 | 4.080 | 4.300 | 3.670 | 3.670 | 830,577 | -0.46(-11.14%) |
Nov 11, 2008 | 4.130 | 4.410 | 3.970 | 4.130 | 1,551,339 | +0.00(+0.00%) |
Nov 10, 2008 | 4.480 | 4.630 | 4.100 | 4.130 | 866,548 | -0.26(-5.92%) |
Nov 07, 2008 | 4.040 | 4.570 | 3.900 | 4.390 | 1,658,985 | +0.40(+10.03%) |
Nov 06, 2008 | 3.920 | 4.060 | 3.750 | 3.990 | 1,466,024 | +0.17(+4.45%) |
Nov 05, 2008 | 4.150 | 4.280 | 3.800 | 3.820 | 906,888 | -0.42(-9.91%) |
Nov 04, 2008 | 4.390 | 4.450 | 4.080 | 4.240 | 981,532 | -0.11(-2.53%) |
Nov 03, 2008 | 4.505 | 4.660 | 4.110 | 4.350 | 1,156,992 | +0.20(+4.82%) |
Oct 31, 2008 | 4.200 | 4.250 | 3.950 | 4.150 | 930,884 | -0.07(-1.66%) |
Oct 30, 2008 | 3.930 | 4.220 | 3.850 | 4.220 | 1,006,237 | +0.47(+12.53%) |
Oct 29, 2008 | 3.890 | 4.000 | 3.620 | 3.750 | 1,417,308 | -0.10(-2.60%) |
Oct 28, 2008 | 3.820 | 4.060 | 3.680 | 3.850 | 1,840,169 | +0.11(+2.94%) |
Oct 27, 2008 | 4.550 | 4.600 | 3.720 | 3.740 | 1,166,671 | -0.89(-19.22%) |
Oct 24, 2008 | 4.530 | 4.750 | 4.510 | 4.630 | 690,557 | -0.36(-7.21%) |
Oct 23, 2008 | 5.420 | 5.420 | 4.640 | 4.990 | 711,627 | -0.40(-7.42%) |
Oct 22, 2008 | 5.570 | 5.800 | 5.300 | 5.390 | 575,852 | -0.29(-5.11%) |
Oct 21, 2008 | 5.620 | 5.930 | 5.520 | 5.680 | 911,148 | -0.03(-0.53%) |
Oct 20, 2008 | 5.020 | 5.720 | 4.950 | 5.710 | 1,130,018 | +0.82(+16.77%) |
Oct 17, 2008 | 4.860 | 5.240 | 4.790 | 4.890 | 1,173,154 | -0.11(-2.20%) |
Oct 16, 2008 | 4.430 | 5.010 | 4.200 | 5.000 | 1,581,761 | +0.62(+14.16%) |
Oct 15, 2008 | 5.000 | 5.080 | 4.200 | 4.380 | 1,327,194 | -0.61(-12.22%) |
Oct 14, 2008 | 5.250 | 5.400 | 4.841 | 4.990 | 1,156,426 | -0.07(-1.38%) |
Oct 13, 2008 | 4.670 | 5.080 | 4.670 | 5.060 | 1,126,367 | +0.65(+14.74%) |
Oct 10, 2008 | 4.540 | 4.730 | 3.880 | 4.410 | 2,117,654 | -0.22(-4.75%) |
Oct 09, 2008 | 5.100 | 5.300 | 4.620 | 4.630 | 1,266,744 | -0.42(-8.32%) |
Oct 08, 2008 | 5.250 | 5.460 | 4.900 | 5.050 | 1,697,810 | -0.25(-4.72%) |
Oct 07, 2008 | 5.990 | 6.110 | 5.300 | 5.300 | 2,095,375 | -0.50(-8.54%) |
Oct 06, 2008 | 6.520 | 6.640 | 5.340 | 5.795 | 1,956,654 | -0.90(-13.38%) |
Oct 03, 2008 | 6.800 | 6.968 | 6.480 | 6.690 | 2,011,010 | +0.07(+1.06%) |
Oct 02, 2008 | 7.400 | 7.475 | 6.560 | 6.620 | 1,876,576 | -0.79(-10.66%) |
Oct 01, 2008 | 7.610 | 7.670 | 7.330 | 7.410 | 1,349,703 | -0.24(-3.14%) |
Sep 30, 2008 | 7.640 | 7.900 | 7.330 | 7.650 | 902,180 | +0.08(+1.06%) |
Sep 29, 2008 | 7.850 | 7.940 | 7.510 | 7.570 | 1,630,769 | -0.41(-5.14%) |
Sep 26, 2008 | 7.890 | 8.200 | 7.740 | 7.980 | 1,536,357 | -0.04(-0.50%) |
Sep 25, 2008 | 8.020 | 8.300 | 7.690 | 8.020 | 2,524,653 | +0.06(+0.75%) |
Sep 24, 2008 | 8.590 | 8.710 | 7.950 | 7.960 | 1,236,466 | -0.63(-7.33%) |
Sep 23, 2008 | 8.610 | 8.780 | 8.340 | 8.590 | 805,795 | -0.04(-0.46%) |
Sep 22, 2008 | 9.050 | 9.180 | 8.560 | 8.630 | 1,193,773 | -0.44(-4.85%) |
Sep 19, 2008 | 9.600 | 9.650 | 8.950 | 9.070 | 1,934,454 | +0.09(+1.00%) |
Sep 18, 2008 | 8.830 | 9.130 | 7.760 | 8.980 | 2,093,556 | +0.48(+5.65%) |
Sep 17, 2008 | 9.350 | 9.440 | 8.500 | 8.500 | 1,248,423 | -0.96(-10.15%) |
Sep 16, 2008 | 8.910 | 9.460 | 8.685 | 9.460 | 1,066,165 | +0.63(+7.13%) |
Sep 15, 2008 | 9.030 | 9.100 | 8.680 | 8.830 | 817,227 | -0.34(-3.71%) |
Sep 12, 2008 | 9.310 | 9.430 | 9.060 | 9.170 | 592,722 | -0.28(-2.96%) |
Sep 11, 2008 | 9.180 | 9.550 | 9.020 | 9.450 | 834,881 | +0.11(+1.18%) |
Sep 10, 2008 | 9.300 | 9.470 | 9.100 | 9.340 | 975,084 | +0.21(+2.30%) |
Sep 09, 2008 | 9.880 | 9.950 | 9.130 | 9.130 | 1,327,985 | -0.80(-8.06%) |
Sep 08, 2008 | 10.10 | 10.21 | 9.820 | 9.930 | 634,957 | +0.01(+0.10%) |
Sep 05, 2008 | 9.630 | 10.06 | 9.490 | 9.920 | 710,214 | +0.29(+3.01%) |
Sep 04, 2008 | 10.03 | 10.09 | 9.610 | 9.630 | 957,105 | -0.45(-4.46%) |
Sep 03, 2008 | 9.920 | 10.14 | 9.750 | 10.08 | 774,016 | +0.17(+1.72%) |