Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.723 | 3.766 | 3.654 | 3.766 | 98,975 | +0.02(+0.58%) |
Nov 26, 2008 | 3.656 | 3.782 | 3.598 | 3.744 | 756,956 | +0.06(+1.67%) |
Nov 25, 2008 | 3.818 | 3.888 | 3.609 | 3.683 | 1,176,923 | -0.14(-3.54%) |
Nov 24, 2008 | 3.521 | 3.818 | 3.459 | 3.818 | 1,269,528 | +0.34(+9.88%) |
Nov 21, 2008 | 3.668 | 3.788 | 3.184 | 3.474 | 1,885,478 | -0.16(-4.32%) |
Nov 20, 2008 | 3.731 | 3.816 | 3.507 | 3.631 | 1,403,960 | -0.12(-3.16%) |
Nov 19, 2008 | 3.964 | 3.964 | 3.641 | 3.749 | 2,228,502 | -0.20(-4.99%) |
Nov 18, 2008 | 4.139 | 4.281 | 3.896 | 3.946 | 934,026 | -0.19(-4.67%) |
Nov 17, 2008 | 4.131 | 4.206 | 4.121 | 4.139 | 730,563 | -0.02(-0.56%) |
Nov 14, 2008 | 4.311 | 4.431 | 4.152 | 4.163 | 524,574 | -0.19(-4.33%) |
Nov 13, 2008 | 4.154 | 4.374 | 4.134 | 4.351 | 948,068 | +0.18(+4.40%) |
Nov 12, 2008 | 4.374 | 4.466 | 4.163 | 4.168 | 951,656 | -0.24(-5.48%) |
Nov 11, 2008 | 4.648 | 4.648 | 4.336 | 4.409 | 668,196 | -0.25(-5.40%) |
Nov 10, 2008 | 4.775 | 4.808 | 4.589 | 4.661 | 485,512 | -0.05(-1.06%) |
Nov 07, 2008 | 4.678 | 4.815 | 4.596 | 4.711 | 260,016 | +0.08(+1.69%) |
Nov 06, 2008 | 4.581 | 4.790 | 4.581 | 4.633 | 332,352 | +0.04(+0.80%) |
Nov 05, 2008 | 4.753 | 4.833 | 4.589 | 4.596 | 223,006 | -0.19(-3.97%) |
Nov 04, 2008 | 4.858 | 4.861 | 4.691 | 4.786 | 232,435 | -0.04(-0.79%) |
Nov 03, 2008 | 4.923 | 4.980 | 4.808 | 4.825 | 591,374 | -0.09(-1.80%) |
Oct 31, 2008 | 4.880 | 4.985 | 4.676 | 4.913 | 622,500 | +0.03(+0.55%) |
Oct 30, 2008 | 4.561 | 4.910 | 4.561 | 4.886 | 470,798 | +0.40(+8.96%) |
Oct 29, 2008 | 4.543 | 4.581 | 4.396 | 4.484 | 564,164 | -0.02(-0.48%) |
Oct 28, 2008 | 4.334 | 4.516 | 4.263 | 4.506 | 835,824 | +0.22(+5.01%) |
Oct 27, 2008 | 4.381 | 4.501 | 4.274 | 4.291 | 686,930 | -0.16(-3.49%) |
Oct 24, 2008 | 4.584 | 4.628 | 4.339 | 4.446 | 766,854 | -0.36(-7.49%) |
Oct 23, 2008 | 4.865 | 4.950 | 4.584 | 4.806 | 474,523 | -0.11(-2.14%) |
Oct 22, 2008 | 5.153 | 5.168 | 4.868 | 4.911 | 466,677 | -0.29(-5.55%) |
Oct 21, 2008 | 4.930 | 5.255 | 4.836 | 5.200 | 1,219,225 | +0.21(+4.21%) |
Oct 20, 2008 | 4.648 | 4.996 | 4.586 | 4.990 | 661,208 | +0.43(+9.35%) |
Oct 17, 2008 | 4.348 | 4.771 | 4.334 | 4.563 | 745,883 | +0.08(+1.71%) |
Oct 16, 2008 | 4.209 | 4.501 | 4.143 | 4.486 | 753,837 | +0.29(+7.00%) |
Oct 15, 2008 | 4.476 | 4.651 | 4.168 | 4.193 | 1,065,309 | -0.34(-7.43%) |
Oct 14, 2008 | 4.543 | 4.750 | 4.443 | 4.529 | 502,542 | +0.08(+1.80%) |
Oct 13, 2008 | 4.333 | 4.514 | 4.086 | 4.449 | 667,639 | +0.32(+7.62%) |
Oct 10, 2008 | 3.938 | 4.153 | 3.844 | 4.134 | 1,141,472 | -0.03(-0.60%) |
Oct 09, 2008 | 4.234 | 4.433 | 4.159 | 4.159 | 646,260 | -0.11(-2.46%) |
Oct 08, 2008 | 4.093 | 4.411 | 4.088 | 4.264 | 731,583 | -0.08(-1.80%) |
Oct 07, 2008 | 4.499 | 4.584 | 4.329 | 4.343 | 346,263 | -0.27(-5.75%) |
Oct 06, 2008 | 4.423 | 4.614 | 4.233 | 4.608 | 623,688 | +0.14(+3.10%) |
Oct 03, 2008 | 4.544 | 4.751 | 4.468 | 4.469 | 257,419 | -0.03(-0.59%) |
Oct 02, 2008 | 4.711 | 4.836 | 4.496 | 4.496 | 388,306 | -0.24(-5.10%) |
Oct 01, 2008 | 4.670 | 4.871 | 4.539 | 4.738 | 162,109 | +0.04(+0.85%) |
Sep 30, 2008 | 4.579 | 4.766 | 4.464 | 4.698 | 372,518 | +0.02(+0.43%) |
Sep 29, 2008 | 4.778 | 4.906 | 4.671 | 4.678 | 352,087 | -0.11(-2.30%) |
Sep 26, 2008 | 4.686 | 4.926 | 4.686 | 4.788 | 425,083 | +0.05(+1.13%) |
Sep 25, 2008 | 4.818 | 4.986 | 4.698 | 4.735 | 589,622 | -0.09(-1.80%) |
Sep 24, 2008 | 4.983 | 5.001 | 4.753 | 4.821 | 738,049 | +0.04(+0.87%) |
Sep 23, 2008 | 4.753 | 4.901 | 4.753 | 4.780 | 285,168 | -0.06(-1.27%) |
Sep 22, 2008 | 5.001 | 5.041 | 4.796 | 4.841 | 176,223 | -0.21(-4.16%) |
Sep 19, 2008 | 5.251 | 5.326 | 4.816 | 5.051 | 1,827,754 | -0.04(-0.79%) |
Sep 18, 2008 | 4.698 | 5.170 | 4.683 | 5.091 | 1,233,903 | +0.54(+11.75%) |
Sep 17, 2008 | 4.536 | 4.701 | 4.503 | 4.556 | 516,392 | -0.11(-2.36%) |
Sep 16, 2008 | 4.423 | 4.666 | 4.418 | 4.666 | 336,833 | +0.21(+4.64%) |
Sep 15, 2008 | 4.521 | 4.538 | 4.378 | 4.459 | 214,980 | -0.09(-1.94%) |
Sep 12, 2008 | 4.514 | 4.561 | 4.414 | 4.548 | 233,407 | -0.01(-0.15%) |
Sep 11, 2008 | 4.309 | 4.574 | 4.309 | 4.554 | 304,285 | +0.20(+4.67%) |
Sep 10, 2008 | 4.396 | 4.438 | 4.169 | 4.351 | 297,267 | +0.10(+2.31%) |
Sep 09, 2008 | 4.374 | 4.481 | 4.253 | 4.253 | 257,479 | -0.15(-3.33%) |
Sep 08, 2008 | 4.334 | 4.406 | 4.259 | 4.399 | 297,801 | +0.09(+2.05%) |
Sep 05, 2008 | 4.184 | 4.311 | 4.104 | 4.311 | 257,167 | +0.10(+2.46%) |
Sep 04, 2008 | 4.236 | 4.278 | 4.171 | 4.208 | 207,188 | -0.10(-2.25%) |
Sep 03, 2008 | 4.348 | 4.376 | 4.271 | 4.304 | 188,688 | +0.02(+0.43%) |