Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.283 | 4.348 | 4.274 | 4.348 | 12,658 | +0.05(+1.10%) |
Nov 26, 2008 | 4.270 | 4.369 | 4.218 | 4.300 | 111,572 | +0.03(+0.81%) |
Nov 25, 2008 | 4.326 | 4.382 | 4.244 | 4.266 | 58,864 | +0.01(+0.30%) |
Nov 24, 2008 | 4.240 | 4.343 | 4.223 | 4.253 | 59,668 | +0.03(+0.82%) |
Nov 21, 2008 | 4.261 | 4.378 | 4.201 | 4.218 | 74,973 | -0.04(-1.01%) |
Nov 20, 2008 | 4.339 | 4.360 | 4.216 | 4.261 | 66,628 | -0.08(-1.79%) |
Nov 19, 2008 | 4.597 | 4.597 | 4.304 | 4.339 | 65,192 | -0.27(-5.79%) |
Nov 18, 2008 | 4.675 | 4.675 | 4.515 | 4.606 | 54,624 | -0.10(-2.10%) |
Nov 17, 2008 | 4.679 | 4.709 | 4.670 | 4.705 | 72,715 | +0.04(+0.93%) |
Nov 14, 2008 | 4.692 | 4.713 | 4.580 | 4.661 | 84,700 | -0.06(-1.29%) |
Nov 13, 2008 | 4.705 | 4.778 | 4.645 | 4.722 | 29,348 | +0.03(+0.55%) |
Nov 12, 2008 | 4.817 | 4.817 | 4.696 | 4.696 | 38,471 | -0.15(-3.19%) |
Nov 11, 2008 | 4.894 | 4.898 | 4.843 | 4.851 | 41,738 | -0.03(-0.62%) |
Nov 10, 2008 | 4.886 | 4.950 | 4.877 | 4.881 | 33,160 | +0.00(+0.09%) |
Nov 07, 2008 | 4.881 | 4.886 | 4.817 | 4.877 | 51,342 | -0.01(-0.18%) |
Nov 06, 2008 | 4.890 | 4.924 | 4.847 | 4.886 | 58,374 | -0.00(-0.09%) |
Nov 05, 2008 | 4.657 | 4.937 | 4.645 | 4.890 | 159,399 | +0.25(+5.38%) |
Nov 04, 2008 | 4.528 | 4.640 | 4.528 | 4.640 | 88,345 | +0.10(+2.28%) |
Nov 03, 2008 | 4.649 | 4.649 | 4.485 | 4.537 | 87,625 | -0.08(-1.77%) |
Oct 31, 2008 | 4.713 | 4.731 | 4.619 | 4.619 | 59,287 | -0.10(-2.10%) |
Oct 30, 2008 | 4.804 | 4.804 | 4.713 | 4.718 | 42,049 | -0.08(-1.70%) |
Oct 29, 2008 | 4.791 | 4.799 | 4.662 | 4.799 | 98,932 | +0.02(+0.45%) |
Oct 28, 2008 | 4.886 | 4.888 | 4.774 | 4.778 | 128,569 | -0.11(-2.20%) |
Oct 27, 2008 | 4.877 | 5.006 | 4.868 | 4.886 | 69,019 | -0.09(-1.82%) |
Oct 24, 2008 | 4.967 | 5.058 | 4.963 | 4.976 | 83,020 | -0.06(-1.20%) |
Oct 23, 2008 | 4.821 | 5.075 | 4.821 | 5.036 | 73,505 | +0.27(+5.69%) |
Oct 22, 2008 | 4.567 | 5.062 | 4.554 | 4.765 | 101,922 | +0.19(+4.12%) |
Oct 21, 2008 | 4.494 | 4.584 | 4.481 | 4.577 | 50,972 | +0.10(+2.23%) |
Oct 20, 2008 | 4.197 | 4.498 | 4.197 | 4.477 | 165,684 | +0.30(+7.22%) |
Oct 17, 2008 | 4.201 | 4.201 | 4.141 | 4.175 | 249,792 | -0.06(-1.52%) |
Oct 16, 2008 | 4.279 | 4.477 | 4.180 | 4.240 | 126,092 | +0.02(+0.41%) |
Oct 15, 2008 | 4.373 | 4.434 | 4.223 | 4.223 | 26,739 | -0.15(-3.44%) |
Oct 14, 2008 | 4.455 | 5.165 | 4.373 | 4.373 | 120,414 | +0.03(+0.59%) |
Oct 13, 2008 | 3.607 | 4.421 | 3.599 | 4.348 | 150,056 | +0.75(+20.96%) |
Oct 10, 2008 | 3.723 | 3.874 | 3.228 | 3.594 | 302,628 | -0.33(-8.34%) |
Oct 09, 2008 | 4.412 | 4.412 | 3.874 | 3.921 | 203,029 | -0.54(-12.07%) |
Oct 08, 2008 | 4.670 | 4.670 | 4.455 | 4.459 | 98,414 | -0.22(-4.60%) |
Oct 07, 2008 | 4.769 | 4.821 | 4.649 | 4.675 | 63,234 | -0.14(-2.81%) |
Oct 06, 2008 | 5.105 | 5.105 | 4.502 | 4.810 | 69,915 | -0.34(-6.57%) |
Oct 03, 2008 | 5.187 | 5.191 | 5.118 | 5.148 | 21,166 | +0.03(+0.67%) |
Oct 02, 2008 | 5.036 | 5.114 | 4.993 | 5.114 | 26,261 | +0.06(+1.19%) |
Oct 01, 2008 | 4.929 | 5.071 | 4.929 | 5.053 | 59,131 | +0.07(+1.47%) |
Sep 30, 2008 | 4.980 | 5.079 | 4.954 | 4.980 | 45,931 | -0.06(-1.20%) |
Sep 29, 2008 | 5.333 | 5.333 | 4.976 | 5.041 | 105,839 | -0.26(-4.87%) |
Sep 26, 2008 | 5.402 | 5.402 | 5.294 | 5.299 | 0 | -0.10(-1.91%) |
Sep 25, 2008 | 5.355 | 5.445 | 5.303 | 5.402 | 28,098 | +0.11(+2.03%) |
Sep 24, 2008 | 5.372 | 5.372 | 5.294 | 5.294 | 44,240 | -0.11(-1.99%) |
Sep 23, 2008 | 5.458 | 5.458 | 5.325 | 5.402 | 55,779 | -0.08(-1.49%) |
Sep 22, 2008 | 5.768 | 5.768 | 5.484 | 5.484 | 85,585 | -0.21(-3.70%) |
Sep 19, 2008 | 5.488 | 5.919 | 5.488 | 5.695 | 0 | +0.25(+4.50%) |
Sep 18, 2008 | 5.824 | 5.824 | 5.101 | 5.449 | 117,489 | -0.38(-6.57%) |
Sep 17, 2008 | 5.919 | 5.919 | 5.828 | 5.833 | 69,462 | -0.11(-1.88%) |
Sep 16, 2008 | 6.048 | 6.056 | 5.940 | 5.944 | 41,831 | -0.09(-1.41%) |
Sep 15, 2008 | 6.104 | 6.104 | 6.013 | 6.030 | 32,819 | -0.07(-1.14%) |
Sep 12, 2008 | 6.095 | 6.108 | 6.069 | 6.099 | 22,070 | +0.02(+0.35%) |
Sep 11, 2008 | 6.091 | 6.091 | 6.056 | 6.078 | 54,250 | -0.01(-0.21%) |
Sep 10, 2008 | 6.112 | 6.125 | 6.091 | 6.091 | 16,610 | -0.01(-0.21%) |
Sep 09, 2008 | 6.125 | 6.130 | 6.095 | 6.104 | 19,584 | -0.01(-0.14%) |
Sep 08, 2008 | 6.099 | 6.112 | 6.082 | 6.112 | 22,070 | +0.03(+0.50%) |
Sep 05, 2008 | 6.112 | 6.117 | 6.074 | 6.082 | 0 | -0.03(-0.42%) |
Sep 04, 2008 | 6.121 | 6.151 | 6.108 | 6.108 | 30,284 | -0.01(-0.21%) |
Sep 03, 2008 | 6.130 | 6.142 | 6.121 | 6.121 | 14,668 | -0.02(-0.35%) |