Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.597 | 3.781 | 3.595 | 3.781 | 35,497 | +0.20(+5.67%) |
Nov 26, 2008 | 3.412 | 3.578 | 3.402 | 3.578 | 118,588 | +0.13(+3.74%) |
Nov 25, 2008 | 3.518 | 3.518 | 3.422 | 3.449 | 53,547 | +0.06(+1.91%) |
Nov 24, 2008 | 3.205 | 3.385 | 3.186 | 3.385 | 37,662 | +0.25(+8.10%) |
Nov 21, 2008 | 3.136 | 3.205 | 2.951 | 3.131 | 74,348 | -0.00(-0.15%) |
Nov 20, 2008 | 3.186 | 3.412 | 3.080 | 3.136 | 353,641 | -0.20(-6.08%) |
Nov 19, 2008 | 3.620 | 3.620 | 3.274 | 3.339 | 59,916 | -0.28(-7.77%) |
Nov 18, 2008 | 3.767 | 3.767 | 3.578 | 3.620 | 21,647 | -0.14(-3.68%) |
Nov 17, 2008 | 3.827 | 3.846 | 3.758 | 3.758 | 19,352 | -0.19(-4.90%) |
Nov 14, 2008 | 3.966 | 4.012 | 3.901 | 3.952 | 39,928 | -0.11(-2.61%) |
Nov 13, 2008 | 3.984 | 4.058 | 3.758 | 4.058 | 88,344 | +0.09(+2.33%) |
Nov 12, 2008 | 4.113 | 4.127 | 3.966 | 3.966 | 29,178 | -0.20(-4.87%) |
Nov 11, 2008 | 4.219 | 4.224 | 4.127 | 4.169 | 29,985 | -0.15(-3.42%) |
Nov 10, 2008 | 4.450 | 4.450 | 4.261 | 4.316 | 36,432 | -0.05(-1.16%) |
Nov 07, 2008 | 4.298 | 4.395 | 4.298 | 4.367 | 41,346 | +0.08(+1.83%) |
Nov 06, 2008 | 4.528 | 4.528 | 4.288 | 4.288 | 34,480 | -0.31(-6.81%) |
Nov 05, 2008 | 4.685 | 4.694 | 4.574 | 4.602 | 39,770 | -0.14(-2.92%) |
Nov 04, 2008 | 4.667 | 4.746 | 4.667 | 4.740 | 35,359 | +0.14(+3.11%) |
Nov 03, 2008 | 4.579 | 4.662 | 4.579 | 4.597 | 17,184 | +0.03(+0.61%) |
Oct 31, 2008 | 4.404 | 4.588 | 4.404 | 4.570 | 15,882 | +0.11(+2.48%) |
Oct 30, 2008 | 4.478 | 4.533 | 4.404 | 4.459 | 39,271 | +0.06(+1.36%) |
Oct 29, 2008 | 4.288 | 4.441 | 4.252 | 4.399 | 33,700 | +0.14(+3.26%) |
Oct 28, 2008 | 4.035 | 4.261 | 3.989 | 4.260 | 84,881 | +0.27(+6.68%) |
Oct 27, 2008 | 3.980 | 4.122 | 3.970 | 3.993 | 34,387 | -0.07(-1.70%) |
Oct 24, 2008 | 4.035 | 4.178 | 4.026 | 4.063 | 53,347 | -0.25(-5.78%) |
Oct 23, 2008 | 4.413 | 4.413 | 4.141 | 4.312 | 69,857 | -0.10(-2.30%) |
Oct 22, 2008 | 4.408 | 4.496 | 4.339 | 4.413 | 37,681 | -0.15(-3.33%) |
Oct 21, 2008 | 4.565 | 4.611 | 4.565 | 4.565 | 64,769 | -0.04(-0.90%) |
Oct 20, 2008 | 4.431 | 4.607 | 4.431 | 4.607 | 55,364 | +0.24(+5.49%) |
Oct 17, 2008 | 4.053 | 4.422 | 4.016 | 4.367 | 73,823 | +0.22(+5.34%) |
Oct 16, 2008 | 4.072 | 4.205 | 3.878 | 4.146 | 85,356 | +0.07(+1.70%) |
Oct 15, 2008 | 4.381 | 4.381 | 4.035 | 4.076 | 65,405 | -0.36(-8.20%) |
Oct 14, 2008 | 4.395 | 4.551 | 4.395 | 4.441 | 104,164 | +0.22(+5.25%) |
Oct 13, 2008 | 3.924 | 4.219 | 3.924 | 4.219 | 66,103 | +0.48(+12.82%) |
Oct 10, 2008 | 3.237 | 3.841 | 3.108 | 3.740 | 118,004 | -0.24(-6.13%) |
Oct 09, 2008 | 4.233 | 4.233 | 3.777 | 3.984 | 88,390 | -0.18(-4.32%) |
Oct 08, 2008 | 4.639 | 4.648 | 4.012 | 4.164 | 109,774 | -0.58(-12.24%) |
Oct 07, 2008 | 4.957 | 4.985 | 4.662 | 4.745 | 37,380 | -0.21(-4.19%) |
Oct 06, 2008 | 5.377 | 5.377 | 4.819 | 4.952 | 71,357 | -0.58(-10.43%) |
Oct 03, 2008 | 5.589 | 5.681 | 5.520 | 5.529 | 29,857 | -0.05(-0.91%) |
Oct 02, 2008 | 5.750 | 5.750 | 5.543 | 5.580 | 17,346 | -0.21(-3.66%) |
Oct 01, 2008 | 5.524 | 5.792 | 5.524 | 5.792 | 36,699 | +0.24(+4.32%) |
Sep 30, 2008 | 5.593 | 5.593 | 5.414 | 5.552 | 56,136 | -0.01(-0.15%) |
Sep 29, 2008 | 5.713 | 5.718 | 5.506 | 5.560 | 42,170 | -0.22(-3.85%) |
Sep 26, 2008 | 5.695 | 5.783 | 5.672 | 5.783 | 0 | -0.01(-0.16%) |
Sep 25, 2008 | 5.810 | 5.889 | 5.783 | 5.792 | 21,918 | +0.02(+0.40%) |
Sep 24, 2008 | 5.787 | 5.787 | 5.750 | 5.769 | 22,410 | +0.00(+0.00%) |
Sep 23, 2008 | 5.810 | 5.815 | 5.769 | 5.769 | 37,948 | -0.09(-1.57%) |
Sep 22, 2008 | 5.995 | 5.998 | 5.861 | 5.861 | 44,454 | -0.17(-2.75%) |
Sep 19, 2008 | 6.179 | 6.179 | 5.999 | 6.026 | 0 | +0.37(+6.60%) |
Sep 18, 2008 | 5.520 | 5.653 | 5.391 | 5.653 | 103,694 | +0.09(+1.57%) |
Sep 17, 2008 | 5.626 | 5.686 | 5.561 | 5.566 | 80,067 | -0.40(-6.72%) |
Sep 16, 2008 | 6.105 | 6.105 | 5.861 | 5.967 | 92,020 | -0.21(-3.36%) |
Sep 15, 2008 | 6.221 | 6.248 | 6.138 | 6.174 | 30,004 | -0.23(-3.60%) |
Sep 12, 2008 | 6.364 | 6.414 | 6.364 | 6.405 | 36,629 | -0.05(-0.71%) |
Sep 11, 2008 | 6.382 | 6.451 | 6.345 | 6.451 | 91,666 | +0.02(+0.29%) |
Sep 10, 2008 | 6.456 | 6.465 | 6.405 | 6.433 | 47,017 | -0.03(-0.43%) |
Sep 09, 2008 | 6.594 | 6.594 | 6.460 | 6.460 | 41,092 | -0.10(-1.48%) |
Sep 08, 2008 | 6.631 | 6.631 | 6.495 | 6.557 | 62,527 | +0.11(+1.64%) |
Sep 05, 2008 | 6.387 | 6.460 | 6.364 | 6.451 | 0 | +0.02(+0.36%) |
Sep 04, 2008 | 6.548 | 6.548 | 6.414 | 6.428 | 111,769 | -0.11(-1.73%) |
Sep 03, 2008 | 6.539 | 6.571 | 6.525 | 6.542 | 17,565 | +0.02(+0.25%) |