Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 26, 2008 | 3.423 | 3.450 | 3.450 | 3.450 | 2,979 | -0.31(-8.21%) |
Nov 21, 2008 | 3.383 | 3.759 | 3.759 | 3.759 | 6,406 | +0.07(+1.82%) |
Nov 20, 2008 | 4.027 | 4.027 | 3.390 | 3.692 | 1,483 | -0.07(-1.79%) |
Nov 19, 2008 | 3.893 | 4.101 | 3.759 | 3.759 | 1,501 | -0.35(-8.50%) |
Nov 18, 2008 | 3.698 | 4.108 | 3.698 | 4.108 | 691 | +0.15(+3.90%) |
Nov 17, 2008 | 3.772 | 3.953 | 3.739 | 3.953 | 622 | +0.26(+7.09%) |
Nov 14, 2008 | 3.839 | 3.839 | 3.692 | 3.692 | 2,266 | -0.11(-3.00%) |
Nov 13, 2008 | 4.061 | 4.061 | 3.806 | 3.806 | 4,853 | -0.01(-0.18%) |
Nov 12, 2008 | 4.047 | 4.047 | 3.792 | 3.812 | 3,460 | -0.15(-3.73%) |
Nov 11, 2008 | 3.812 | 4.054 | 3.725 | 3.960 | 4,618 | -0.37(-8.53%) |
Nov 10, 2008 | 3.947 | 4.329 | 3.705 | 4.329 | 12,687 | +0.66(+18.13%) |
Nov 07, 2008 | 4.135 | 4.135 | 3.665 | 3.665 | 10,519 | -0.20(-5.21%) |
Nov 06, 2008 | 3.866 | 3.866 | 3.866 | 3.866 | 148 | -0.19(-4.64%) |
Nov 05, 2008 | 4.168 | 4.168 | 3.859 | 4.054 | 5,019 | +0.34(+9.03%) |
Nov 04, 2008 | 4.332 | 4.332 | 3.692 | 3.718 | 2,756 | -0.33(-8.13%) |
Nov 03, 2008 | 3.893 | 4.121 | 3.739 | 4.047 | 6,835 | +0.15(+3.97%) |
Oct 31, 2008 | 3.893 | 3.893 | 3.893 | 3.893 | 7,102 | +0.00(+0.00%) |
Oct 30, 2008 | 3.893 | 3.896 | 3.873 | 3.893 | 1,676 | +0.01(+0.17%) |
Oct 29, 2008 | 4.021 | 4.027 | 3.859 | 3.886 | 5,363 | +0.18(+4.89%) |
Oct 28, 2008 | 3.926 | 3.927 | 3.705 | 3.705 | 5,512 | -0.05(-1.43%) |
Oct 27, 2008 | 3.765 | 3.792 | 3.759 | 3.759 | 8,343 | +0.07(+1.82%) |
Oct 24, 2008 | 3.524 | 3.698 | 3.524 | 3.692 | 9,707 | +0.00(+0.00%) |
Oct 23, 2008 | 4.323 | 4.323 | 3.692 | 3.692 | 13,340 | -0.17(-4.51%) |
Oct 22, 2008 | 3.866 | 3.866 | 3.866 | 3.866 | 417 | -0.18(-4.48%) |
Oct 21, 2008 | 4.047 | 4.047 | 4.047 | 4.047 | 0 | +0.00(+0.00%) |
Oct 20, 2008 | 4.396 | 4.396 | 4.047 | 4.047 | 3,277 | -0.19(-4.44%) |
Oct 17, 2008 | 4.390 | 4.396 | 4.014 | 4.235 | 2,234 | +0.44(+11.48%) |
Oct 16, 2008 | 4.054 | 4.074 | 3.510 | 3.799 | 16,774 | -0.26(-6.29%) |
Oct 15, 2008 | 4.034 | 4.054 | 4.034 | 4.054 | 3,277 | +0.00(+0.00%) |
Oct 14, 2008 | 4.363 | 4.363 | 4.027 | 4.054 | 16,763 | -0.57(-12.34%) |
Oct 13, 2008 | 4.068 | 4.860 | 4.027 | 4.625 | 15,460 | +0.43(+10.24%) |
Oct 10, 2008 | 4.403 | 4.403 | 4.195 | 4.195 | 1,340 | -0.36(-7.82%) |
Oct 09, 2008 | 5.578 | 5.578 | 4.551 | 4.551 | 2,625 | -0.66(-12.63%) |
Oct 08, 2008 | 5.027 | 5.363 | 5.014 | 5.209 | 5,031 | -0.48(-8.49%) |
Oct 07, 2008 | 5.685 | 5.692 | 5.685 | 5.692 | 446 | +0.62(+12.17%) |
Oct 06, 2008 | 5.004 | 5.524 | 4.739 | 5.074 | 6,196 | -0.63(-11.06%) |
Oct 03, 2008 | 5.705 | 5.705 | 5.705 | 5.705 | 595 | +0.00(+0.00%) |
Oct 02, 2008 | 5.558 | 6.118 | 5.558 | 5.705 | 2,987 | -0.03(-0.53%) |
Oct 01, 2008 | 6.048 | 6.048 | 5.551 | 5.735 | 4,323 | -0.17(-2.90%) |
Sep 30, 2008 | 6.376 | 6.712 | 5.752 | 5.907 | 36,961 | +0.19(+3.41%) |
Sep 29, 2008 | 5.840 | 6.712 | 5.712 | 5.712 | 14,700 | +0.00(+0.00%) |
Sep 26, 2008 | 5.705 | 5.719 | 5.705 | 5.712 | 744 | -0.10(-1.73%) |
Sep 25, 2008 | 5.712 | 5.819 | 5.705 | 5.813 | 1,042 | -0.13(-2.26%) |
Sep 24, 2008 | 5.786 | 6.215 | 5.786 | 5.947 | 303,015 | +0.08(+1.37%) |
Sep 23, 2008 | 6.712 | 6.712 | 5.866 | 5.866 | 9,591 | -0.85(-12.60%) |
Sep 22, 2008 | 5.866 | 6.712 | 5.269 | 6.712 | 10,922 | +0.93(+16.14%) |
Sep 19, 2008 | 6.041 | 6.376 | 5.705 | 5.779 | 65,972 | +1.01(+21.27%) |
Sep 18, 2008 | 5.027 | 5.034 | 4.430 | 4.766 | 7,309 | +0.00(+0.00%) |
Sep 17, 2008 | 4.511 | 4.826 | 4.497 | 4.766 | 2,923 | +0.10(+2.16%) |
Sep 16, 2008 | 4.665 | 4.665 | 4.531 | 4.665 | 3,426 | -0.05(-1.14%) |
Sep 15, 2008 | 4.933 | 4.933 | 4.195 | 4.719 | 3,097 | -0.19(-3.83%) |
Sep 12, 2008 | 4.900 | 4.907 | 4.705 | 4.907 | 5,397 | +0.11(+2.38%) |
Sep 11, 2008 | 4.853 | 4.853 | 4.732 | 4.792 | 4,767 | -0.03(-0.70%) |
Sep 10, 2008 | 5.007 | 5.370 | 4.732 | 4.826 | 7,896 | +0.02(+0.42%) |
Sep 09, 2008 | 5.027 | 5.068 | 4.732 | 4.806 | 11,318 | -0.03(-0.69%) |
Sep 08, 2008 | 4.826 | 5.041 | 4.504 | 4.839 | 59,535 | +0.28(+6.03%) |
Sep 05, 2008 | 4.497 | 4.705 | 4.484 | 4.564 | 18,474 | -0.01(-0.29%) |
Sep 04, 2008 | 4.772 | 4.853 | 4.497 | 4.578 | 27,115 | -0.19(-3.94%) |
Sep 03, 2008 | 4.497 | 4.947 | 4.497 | 4.766 | 21,902 | +0.30(+6.61%) |