Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.579 | 3.604 | 3.562 | 3.604 | 24,289 | +0.02(+0.60%) |
Nov 26, 2008 | 3.591 | 3.681 | 3.540 | 3.583 | 90,748 | -0.09(-2.44%) |
Nov 25, 2008 | 3.647 | 3.775 | 3.604 | 3.672 | 95,704 | -0.04(-1.03%) |
Nov 24, 2008 | 3.613 | 3.834 | 3.540 | 3.711 | 236,464 | +0.13(+3.57%) |
Nov 21, 2008 | 3.711 | 3.856 | 3.498 | 3.583 | 85,304 | -0.02(-0.47%) |
Nov 20, 2008 | 3.839 | 3.839 | 3.591 | 3.600 | 111,675 | -0.29(-7.46%) |
Nov 19, 2008 | 4.048 | 4.048 | 3.852 | 3.890 | 111,516 | -0.20(-4.80%) |
Nov 18, 2008 | 4.120 | 4.214 | 4.009 | 4.086 | 57,923 | -0.00(-0.10%) |
Nov 17, 2008 | 3.980 | 4.137 | 3.980 | 4.090 | 170,640 | -0.17(-4.10%) |
Nov 14, 2008 | 4.218 | 4.312 | 4.078 | 4.265 | 65,690 | +0.06(+1.35%) |
Nov 13, 2008 | 4.103 | 4.248 | 4.052 | 4.209 | 73,828 | +0.09(+2.14%) |
Nov 12, 2008 | 4.372 | 4.402 | 4.082 | 4.120 | 79,143 | -0.28(-6.34%) |
Nov 11, 2008 | 4.444 | 4.496 | 4.297 | 4.399 | 82,474 | -0.05(-1.02%) |
Nov 10, 2008 | 4.521 | 4.534 | 4.444 | 4.444 | 88,265 | -0.06(-1.23%) |
Nov 07, 2008 | 4.611 | 4.679 | 4.500 | 4.500 | 79,206 | -0.11(-2.31%) |
Nov 06, 2008 | 4.662 | 4.722 | 4.607 | 4.607 | 103,610 | -0.09(-1.82%) |
Nov 05, 2008 | 4.500 | 4.692 | 4.468 | 4.692 | 98,206 | +0.23(+5.26%) |
Nov 04, 2008 | 4.150 | 4.504 | 4.095 | 4.457 | 128,870 | +0.38(+9.20%) |
Nov 03, 2008 | 4.082 | 4.154 | 4.065 | 4.082 | 86,566 | -0.08(-1.95%) |
Oct 31, 2008 | 4.265 | 4.385 | 4.163 | 4.163 | 71,509 | -0.12(-2.89%) |
Oct 30, 2008 | 4.436 | 4.508 | 4.274 | 4.287 | 70,217 | -0.13(-2.90%) |
Oct 29, 2008 | 4.543 | 4.636 | 4.265 | 4.415 | 155,025 | +0.04(+0.98%) |
Oct 28, 2008 | 4.253 | 4.419 | 4.180 | 4.372 | 167,371 | +0.12(+2.91%) |
Oct 27, 2008 | 4.201 | 4.270 | 4.176 | 4.248 | 93,948 | +0.08(+1.84%) |
Oct 24, 2008 | 4.265 | 4.278 | 4.095 | 4.171 | 123,102 | -0.19(-4.31%) |
Oct 23, 2008 | 4.159 | 4.449 | 4.159 | 4.359 | 114,114 | +0.07(+1.69%) |
Oct 22, 2008 | 4.265 | 4.308 | 3.864 | 4.287 | 95,538 | +0.08(+1.93%) |
Oct 21, 2008 | 4.137 | 4.282 | 4.103 | 4.206 | 88,127 | +0.08(+1.97%) |
Oct 20, 2008 | 3.839 | 4.125 | 3.839 | 4.125 | 121,114 | +0.35(+9.14%) |
Oct 17, 2008 | 3.775 | 3.801 | 3.634 | 3.779 | 90,706 | +0.09(+2.31%) |
Oct 16, 2008 | 3.626 | 3.805 | 3.626 | 3.694 | 54,218 | +0.05(+1.29%) |
Oct 15, 2008 | 3.711 | 3.975 | 3.643 | 3.647 | 136,002 | -0.32(-8.06%) |
Oct 14, 2008 | 3.843 | 4.052 | 3.843 | 3.967 | 232,872 | +0.17(+4.49%) |
Oct 13, 2008 | 3.370 | 4.061 | 3.071 | 3.796 | 229,810 | +0.73(+23.61%) |
Oct 10, 2008 | 3.493 | 3.873 | 2.670 | 3.071 | 303,955 | -0.43(-12.20%) |
Oct 09, 2008 | 3.655 | 3.724 | 3.455 | 3.498 | 230,272 | -0.20(-5.42%) |
Oct 08, 2008 | 3.664 | 3.924 | 3.596 | 3.698 | 330,019 | -0.35(-8.74%) |
Oct 07, 2008 | 4.270 | 4.321 | 4.009 | 4.052 | 197,667 | -0.28(-6.40%) |
Oct 06, 2008 | 4.948 | 4.948 | 4.133 | 4.329 | 156,155 | -0.64(-12.95%) |
Oct 03, 2008 | 4.956 | 5.033 | 4.948 | 4.973 | 0 | -0.04(-0.85%) |
Oct 02, 2008 | 5.225 | 5.225 | 4.948 | 5.016 | 139,711 | -0.27(-5.16%) |
Oct 01, 2008 | 5.003 | 5.361 | 5.003 | 5.289 | 44,681 | +0.19(+3.77%) |
Sep 30, 2008 | 4.948 | 5.118 | 4.948 | 5.097 | 86,162 | +0.15(+3.02%) |
Sep 29, 2008 | 5.246 | 5.438 | 4.756 | 4.948 | 120,118 | -0.34(-6.45%) |
Sep 26, 2008 | 5.306 | 5.332 | 5.118 | 5.289 | 0 | -0.02(-0.40%) |
Sep 25, 2008 | 5.204 | 5.353 | 5.076 | 5.310 | 87,855 | +0.05(+0.97%) |
Sep 24, 2008 | 5.191 | 5.370 | 5.037 | 5.259 | 189,536 | +0.03(+0.49%) |
Sep 23, 2008 | 5.251 | 5.259 | 5.165 | 5.234 | 70,754 | -0.02(-0.32%) |
Sep 22, 2008 | 5.340 | 5.340 | 5.251 | 5.251 | 75,847 | -0.09(-1.68%) |
Sep 19, 2008 | 5.199 | 5.340 | 5.067 | 5.340 | 0 | +0.40(+8.02%) |
Sep 18, 2008 | 5.135 | 5.225 | 4.432 | 4.943 | 267,784 | -0.19(-3.74%) |
Sep 17, 2008 | 5.319 | 5.319 | 5.084 | 5.135 | 130,628 | -0.26(-4.78%) |
Sep 16, 2008 | 5.447 | 5.460 | 5.319 | 5.393 | 106,037 | -0.06(-1.06%) |
Sep 15, 2008 | 5.519 | 5.519 | 5.451 | 5.451 | 60,485 | -0.09(-1.62%) |
Sep 12, 2008 | 5.588 | 5.588 | 5.532 | 5.541 | 26,150 | -0.00(-0.08%) |
Sep 11, 2008 | 5.588 | 5.588 | 5.545 | 5.545 | 29,953 | -0.03(-0.54%) |
Sep 10, 2008 | 5.588 | 5.600 | 5.553 | 5.575 | 58,980 | -0.02(-0.38%) |
Sep 09, 2008 | 5.626 | 5.647 | 5.596 | 5.596 | 43,476 | -0.03(-0.46%) |
Sep 08, 2008 | 5.634 | 5.635 | 5.596 | 5.622 | 51,942 | +0.00(+0.08%) |
Sep 05, 2008 | 5.630 | 5.630 | 5.588 | 5.617 | 0 | +0.03(+0.53%) |
Sep 04, 2008 | 5.605 | 5.617 | 5.579 | 5.588 | 68,890 | +0.00(+0.08%) |
Sep 03, 2008 | 5.600 | 5.626 | 5.583 | 5.583 | 41,324 | -0.02(-0.30%) |