Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.197 | 3.276 | 3.195 | 3.223 | 28,652 | -0.02(-0.54%) |
Nov 26, 2008 | 3.022 | 3.241 | 3.000 | 3.241 | 141,197 | +0.12(+3.93%) |
Nov 25, 2008 | 3.114 | 3.162 | 2.986 | 3.118 | 117,223 | +0.03(+0.99%) |
Nov 24, 2008 | 3.044 | 3.162 | 3.022 | 3.087 | 226,677 | +0.18(+6.02%) |
Nov 21, 2008 | 2.847 | 2.912 | 2.737 | 2.912 | 243,355 | +0.02(+0.76%) |
Nov 20, 2008 | 2.978 | 2.982 | 2.781 | 2.890 | 142,001 | -0.18(-5.85%) |
Nov 19, 2008 | 3.254 | 3.254 | 3.070 | 3.070 | 126,373 | -0.18(-5.40%) |
Nov 18, 2008 | 3.320 | 3.337 | 3.236 | 3.245 | 85,500 | -0.11(-3.26%) |
Nov 17, 2008 | 3.372 | 3.473 | 3.311 | 3.355 | 101,372 | -0.11(-3.04%) |
Nov 14, 2008 | 3.534 | 3.534 | 3.368 | 3.460 | 103,744 | -0.08(-2.23%) |
Nov 13, 2008 | 3.416 | 3.539 | 3.333 | 3.539 | 180,611 | +0.13(+3.86%) |
Nov 12, 2008 | 3.565 | 3.652 | 3.407 | 3.407 | 139,993 | -0.32(-8.47%) |
Nov 11, 2008 | 3.722 | 3.855 | 3.629 | 3.722 | 172,975 | -0.09(-2.30%) |
Nov 10, 2008 | 3.920 | 3.920 | 3.744 | 3.810 | 88,352 | -0.06(-1.58%) |
Nov 07, 2008 | 3.797 | 3.963 | 3.797 | 3.871 | 187,258 | +0.11(+2.79%) |
Nov 06, 2008 | 3.876 | 3.963 | 3.722 | 3.766 | 160,729 | -0.18(-4.66%) |
Nov 05, 2008 | 4.012 | 4.051 | 3.950 | 3.950 | 66,531 | -0.11(-2.59%) |
Nov 04, 2008 | 4.007 | 4.182 | 3.990 | 4.055 | 177,437 | +0.11(+2.89%) |
Nov 03, 2008 | 3.928 | 3.994 | 3.928 | 3.941 | 79,403 | +0.01(+0.33%) |
Oct 31, 2008 | 3.810 | 3.941 | 3.810 | 3.928 | 62,759 | +0.06(+1.47%) |
Oct 30, 2008 | 3.814 | 3.902 | 3.788 | 3.871 | 69,598 | +0.06(+1.61%) |
Oct 29, 2008 | 3.701 | 3.828 | 3.657 | 3.810 | 124,115 | +0.02(+0.58%) |
Oct 28, 2008 | 3.521 | 3.788 | 3.482 | 3.788 | 160,658 | +0.27(+7.59%) |
Oct 27, 2008 | 3.512 | 3.674 | 3.512 | 3.521 | 128,789 | -0.08(-2.19%) |
Oct 24, 2008 | 3.460 | 3.626 | 3.460 | 3.600 | 149,888 | -0.09(-2.49%) |
Oct 23, 2008 | 3.613 | 3.753 | 3.526 | 3.692 | 266,262 | +0.07(+1.93%) |
Oct 22, 2008 | 3.709 | 3.749 | 3.534 | 3.622 | 119,609 | -0.21(-5.49%) |
Oct 21, 2008 | 3.810 | 3.906 | 3.801 | 3.832 | 204,683 | -0.03(-0.79%) |
Oct 20, 2008 | 3.744 | 3.898 | 3.744 | 3.863 | 197,357 | +0.13(+3.52%) |
Oct 17, 2008 | 3.482 | 3.784 | 3.482 | 3.731 | 139,144 | +0.15(+4.16%) |
Oct 16, 2008 | 3.460 | 3.591 | 3.262 | 3.582 | 200,408 | +0.15(+4.47%) |
Oct 15, 2008 | 3.661 | 3.661 | 3.398 | 3.429 | 149,588 | -0.29(-7.88%) |
Oct 14, 2008 | 3.744 | 3.858 | 3.644 | 3.722 | 146,376 | +0.07(+1.92%) |
Oct 13, 2008 | 3.276 | 3.696 | 3.153 | 3.652 | 310,014 | +0.63(+20.87%) |
Oct 10, 2008 | 2.698 | 3.197 | 2.663 | 3.022 | 441,914 | -0.11(-3.63%) |
Oct 09, 2008 | 3.460 | 3.523 | 3.131 | 3.136 | 282,903 | -0.32(-9.37%) |
Oct 08, 2008 | 3.381 | 3.534 | 3.118 | 3.460 | 442,622 | -0.11(-3.19%) |
Oct 07, 2008 | 3.709 | 3.841 | 3.569 | 3.574 | 230,878 | -0.13(-3.43%) |
Oct 06, 2008 | 4.292 | 4.292 | 3.560 | 3.701 | 586,513 | -0.70(-15.92%) |
Oct 03, 2008 | 4.511 | 4.625 | 4.401 | 4.401 | 76,346 | -0.11(-2.33%) |
Oct 02, 2008 | 4.576 | 4.620 | 4.445 | 4.506 | 80,127 | -0.12(-2.52%) |
Oct 01, 2008 | 4.511 | 4.651 | 4.467 | 4.623 | 92,101 | +0.08(+1.70%) |
Sep 30, 2008 | 4.432 | 4.555 | 4.423 | 4.546 | 81,349 | +0.13(+2.87%) |
Sep 29, 2008 | 4.817 | 4.817 | 4.397 | 4.419 | 55,235 | -0.45(-9.16%) |
Sep 26, 2008 | 4.922 | 4.930 | 4.787 | 4.864 | 0 | -0.07(-1.35%) |
Sep 25, 2008 | 4.800 | 4.931 | 4.800 | 4.931 | 122,381 | +0.15(+3.21%) |
Sep 24, 2008 | 4.826 | 4.896 | 4.743 | 4.778 | 116,764 | -0.01(-0.27%) |
Sep 23, 2008 | 4.966 | 4.966 | 4.739 | 4.791 | 194,366 | -0.08(-1.62%) |
Sep 22, 2008 | 5.032 | 5.054 | 4.765 | 4.870 | 72,774 | -0.16(-3.22%) |
Sep 19, 2008 | 4.883 | 5.146 | 4.813 | 5.032 | 0 | +0.45(+9.85%) |
Sep 18, 2008 | 4.520 | 4.712 | 4.327 | 4.581 | 363,595 | +0.11(+2.35%) |
Sep 17, 2008 | 4.817 | 4.870 | 4.471 | 4.476 | 271,059 | -0.47(-9.48%) |
Sep 16, 2008 | 4.817 | 5.019 | 4.791 | 4.944 | 204,925 | -0.16(-3.09%) |
Sep 15, 2008 | 5.190 | 5.211 | 5.093 | 5.102 | 119,833 | -0.24(-4.43%) |
Sep 12, 2008 | 5.387 | 5.387 | 5.330 | 5.338 | 71,356 | -0.06(-1.06%) |
Sep 11, 2008 | 5.417 | 5.417 | 5.303 | 5.395 | 128,159 | -0.04(-0.73%) |
Sep 10, 2008 | 5.509 | 5.571 | 5.391 | 5.435 | 81,515 | -0.03(-0.56%) |
Sep 09, 2008 | 5.684 | 5.684 | 5.465 | 5.465 | 79,378 | -0.18(-3.11%) |
Sep 08, 2008 | 5.715 | 5.737 | 5.614 | 5.641 | 136,157 | +0.03(+0.55%) |
Sep 05, 2008 | 5.623 | 5.649 | 5.544 | 5.610 | 0 | -0.02(-0.39%) |
Sep 04, 2008 | 5.706 | 5.706 | 5.606 | 5.632 | 106,498 | -0.09(-1.61%) |
Sep 03, 2008 | 5.728 | 5.759 | 5.711 | 5.724 | 85,301 | +0.00(+0.00%) |