Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.278 | 3.396 | 3.254 | 3.383 | 188,033 | +0.10(+3.18%) |
Nov 26, 2008 | 3.099 | 3.278 | 3.087 | 3.278 | 558,961 | +0.21(+6.73%) |
Nov 25, 2008 | 2.994 | 3.087 | 2.960 | 3.072 | 379,590 | +0.10(+3.43%) |
Nov 24, 2008 | 2.775 | 2.994 | 2.772 | 2.970 | 604,807 | +0.19(+7.01%) |
Nov 21, 2008 | 2.803 | 2.812 | 2.575 | 2.775 | 686,172 | +0.02(+0.56%) |
Nov 20, 2008 | 2.923 | 2.924 | 2.735 | 2.760 | 826,166 | -0.28(-9.24%) |
Nov 19, 2008 | 3.217 | 3.266 | 3.025 | 3.041 | 449,349 | -0.28(-8.54%) |
Nov 18, 2008 | 3.211 | 3.325 | 3.211 | 3.325 | 326,983 | +0.00(+0.00%) |
Nov 17, 2008 | 3.312 | 3.325 | 3.211 | 3.325 | 443,456 | -0.02(-0.65%) |
Nov 14, 2008 | 3.408 | 3.476 | 3.346 | 3.346 | 750,428 | -0.11(-3.30%) |
Nov 13, 2008 | 3.334 | 3.464 | 3.214 | 3.461 | 502,833 | +0.09(+2.75%) |
Nov 12, 2008 | 3.467 | 3.498 | 3.359 | 3.368 | 308,195 | -0.21(-5.95%) |
Nov 11, 2008 | 3.633 | 3.633 | 3.513 | 3.581 | 372,593 | -0.08(-2.27%) |
Nov 10, 2008 | 3.732 | 3.754 | 3.603 | 3.664 | 266,865 | -0.04(-1.17%) |
Nov 07, 2008 | 3.658 | 3.751 | 3.649 | 3.708 | 505,311 | -0.01(-0.17%) |
Nov 06, 2008 | 3.859 | 3.887 | 3.692 | 3.714 | 481,279 | -0.20(-5.20%) |
Nov 05, 2008 | 4.004 | 4.013 | 3.884 | 3.917 | 509,765 | -0.09(-2.16%) |
Nov 04, 2008 | 3.936 | 4.041 | 3.917 | 4.004 | 397,711 | +0.11(+2.94%) |
Nov 03, 2008 | 3.843 | 3.899 | 3.797 | 3.890 | 436,398 | +0.09(+2.44%) |
Oct 31, 2008 | 3.850 | 3.853 | 3.760 | 3.797 | 536,114 | +0.06(+1.65%) |
Oct 30, 2008 | 3.877 | 3.880 | 3.646 | 3.735 | 392,780 | +0.08(+2.20%) |
Oct 29, 2008 | 3.566 | 3.655 | 3.538 | 3.655 | 469,196 | +0.11(+3.22%) |
Oct 28, 2008 | 3.396 | 3.550 | 3.303 | 3.541 | 371,994 | +0.21(+6.30%) |
Oct 27, 2008 | 3.451 | 3.473 | 3.319 | 3.331 | 347,537 | -0.11(-3.23%) |
Oct 24, 2008 | 3.411 | 3.547 | 3.322 | 3.442 | 478,862 | -0.10(-2.87%) |
Oct 23, 2008 | 3.562 | 3.609 | 3.387 | 3.544 | 441,827 | +0.02(+0.61%) |
Oct 22, 2008 | 3.677 | 3.677 | 3.473 | 3.522 | 391,507 | -0.21(-5.62%) |
Oct 21, 2008 | 3.791 | 3.837 | 3.714 | 3.732 | 637,874 | -0.10(-2.74%) |
Oct 20, 2008 | 3.751 | 3.887 | 3.751 | 3.837 | 432,508 | +0.17(+4.63%) |
Oct 17, 2008 | 3.606 | 3.828 | 3.535 | 3.667 | 437,940 | -0.01(-0.17%) |
Oct 16, 2008 | 3.519 | 3.711 | 3.303 | 3.674 | 540,095 | +0.17(+4.85%) |
Oct 15, 2008 | 3.476 | 3.704 | 3.424 | 3.504 | 566,771 | -0.26(-6.97%) |
Oct 14, 2008 | 3.763 | 3.936 | 3.674 | 3.766 | 1,112,412 | +0.13(+3.57%) |
Oct 13, 2008 | 3.683 | 3.704 | 3.241 | 3.637 | 1,008,926 | +0.58(+18.99%) |
Oct 10, 2008 | 2.473 | 3.177 | 1.831 | 3.056 | 1,679,757 | -0.01(-0.30%) |
Oct 09, 2008 | 3.217 | 3.316 | 3.056 | 3.065 | 696,490 | -0.27(-8.06%) |
Oct 08, 2008 | 3.454 | 3.454 | 3.041 | 3.334 | 1,116,763 | -0.13(-3.83%) |
Oct 07, 2008 | 3.692 | 3.714 | 3.458 | 3.467 | 769,634 | -0.24(-6.57%) |
Oct 06, 2008 | 4.026 | 4.026 | 3.541 | 3.711 | 1,095,033 | -0.38(-9.21%) |
Oct 03, 2008 | 4.075 | 4.239 | 4.075 | 4.087 | 463,291 | +0.02(+0.53%) |
Oct 02, 2008 | 4.041 | 4.134 | 3.985 | 4.066 | 310,168 | -0.12(-2.88%) |
Oct 01, 2008 | 4.047 | 4.201 | 3.874 | 4.186 | 925,452 | +0.08(+1.88%) |
Sep 30, 2008 | 4.106 | 4.109 | 4.016 | 4.109 | 397,380 | +0.09(+2.31%) |
Sep 29, 2008 | 4.322 | 4.322 | 3.955 | 4.016 | 622,714 | -0.33(-7.60%) |
Sep 26, 2008 | 4.168 | 4.347 | 4.168 | 4.347 | 0 | +0.01(+0.21%) |
Sep 25, 2008 | 4.294 | 4.353 | 4.294 | 4.337 | 491,133 | +0.05(+1.08%) |
Sep 24, 2008 | 4.334 | 4.350 | 4.288 | 4.291 | 462,303 | -0.08(-1.84%) |
Sep 23, 2008 | 4.714 | 4.714 | 4.356 | 4.371 | 471,162 | -0.22(-4.71%) |
Sep 22, 2008 | 4.705 | 4.705 | 4.572 | 4.587 | 361,482 | -0.18(-3.82%) |
Sep 19, 2008 | 4.939 | 4.939 | 4.482 | 4.770 | 0 | +0.58(+13.77%) |
Sep 18, 2008 | 4.161 | 4.211 | 3.936 | 4.192 | 936,449 | +0.03(+0.74%) |
Sep 17, 2008 | 4.322 | 4.337 | 4.127 | 4.161 | 971,431 | -0.23(-5.27%) |
Sep 16, 2008 | 4.563 | 4.566 | 4.260 | 4.393 | 1,055,507 | -0.26(-5.51%) |
Sep 15, 2008 | 4.603 | 4.710 | 4.603 | 4.649 | 446,709 | -0.18(-3.71%) |
Sep 12, 2008 | 4.757 | 4.831 | 4.757 | 4.828 | 203,698 | +0.01(+0.26%) |
Sep 11, 2008 | 4.736 | 4.816 | 4.719 | 4.816 | 338,826 | +0.02(+0.52%) |
Sep 10, 2008 | 4.865 | 4.868 | 4.785 | 4.791 | 409,385 | -0.07(-1.40%) |
Sep 09, 2008 | 4.936 | 4.955 | 4.836 | 4.859 | 332,085 | -0.11(-2.18%) |
Sep 08, 2008 | 4.939 | 5.041 | 4.912 | 4.967 | 207,711 | +0.05(+1.07%) |
Sep 05, 2008 | 4.862 | 4.918 | 4.803 | 4.915 | 0 | +0.02(+0.51%) |
Sep 04, 2008 | 4.986 | 4.986 | 4.878 | 4.890 | 265,647 | -0.13(-2.52%) |
Sep 03, 2008 | 5.020 | 5.029 | 4.973 | 5.016 | 301,467 | -0.02(-0.31%) |