Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.576 | 3.581 | 3.484 | 3.542 | 76,570 | -0.03(-0.94%) |
Nov 26, 2008 | 3.213 | 3.610 | 3.186 | 3.576 | 352,576 | +0.39(+12.22%) |
Nov 25, 2008 | 3.199 | 3.222 | 3.112 | 3.186 | 310,672 | +0.05(+1.64%) |
Nov 24, 2008 | 3.080 | 3.234 | 3.080 | 3.135 | 344,616 | +0.22(+7.66%) |
Nov 21, 2008 | 3.275 | 3.296 | 2.832 | 2.912 | 520,371 | -0.29(-9.12%) |
Nov 20, 2008 | 3.452 | 3.452 | 2.994 | 3.204 | 360,315 | -0.28(-7.98%) |
Nov 19, 2008 | 3.716 | 3.716 | 3.441 | 3.482 | 127,766 | -0.23(-6.29%) |
Nov 18, 2008 | 3.647 | 3.799 | 3.556 | 3.716 | 99,505 | +0.08(+2.14%) |
Nov 17, 2008 | 3.769 | 3.824 | 3.638 | 3.638 | 111,424 | -0.13(-3.43%) |
Nov 14, 2008 | 3.772 | 3.873 | 3.613 | 3.767 | 299,318 | -0.03(-0.70%) |
Nov 13, 2008 | 3.767 | 3.868 | 3.381 | 3.794 | 443,913 | +0.03(+0.71%) |
Nov 12, 2008 | 4.065 | 4.065 | 3.732 | 3.767 | 303,854 | -0.29(-7.11%) |
Nov 11, 2008 | 4.316 | 4.346 | 3.891 | 4.056 | 256,753 | -0.27(-6.22%) |
Nov 10, 2008 | 4.511 | 4.672 | 4.286 | 4.325 | 254,511 | -0.16(-3.59%) |
Nov 07, 2008 | 4.679 | 4.757 | 4.486 | 4.486 | 227,622 | -0.20(-4.34%) |
Nov 06, 2008 | 4.318 | 4.689 | 4.186 | 4.689 | 302,284 | +0.17(+3.68%) |
Nov 05, 2008 | 4.380 | 4.523 | 4.167 | 4.523 | 333,511 | +0.09(+2.04%) |
Nov 04, 2008 | 4.403 | 4.569 | 4.403 | 4.433 | 321,258 | +0.06(+1.34%) |
Nov 03, 2008 | 4.921 | 4.921 | 4.373 | 4.374 | 492,369 | -0.68(-13.45%) |
Oct 31, 2008 | 5.136 | 5.222 | 4.870 | 5.054 | 393,745 | -0.15(-2.83%) |
Oct 30, 2008 | 4.904 | 5.240 | 4.751 | 5.201 | 436,524 | +0.24(+4.93%) |
Oct 29, 2008 | 4.519 | 5.028 | 4.496 | 4.957 | 547,898 | +0.07(+1.34%) |
Oct 28, 2008 | 5.059 | 5.137 | 4.659 | 4.891 | 334,906 | -0.27(-5.15%) |
Oct 27, 2008 | 5.141 | 5.173 | 4.739 | 5.157 | 164,174 | -0.06(-1.22%) |
Oct 24, 2008 | 4.957 | 5.311 | 4.957 | 5.220 | 328,466 | +0.03(+0.61%) |
Oct 23, 2008 | 5.153 | 5.275 | 5.081 | 5.189 | 941,728 | +0.04(+0.72%) |
Oct 22, 2008 | 5.665 | 5.665 | 5.143 | 5.151 | 572,002 | -0.55(-9.60%) |
Oct 21, 2008 | 5.798 | 5.860 | 5.686 | 5.698 | 434,349 | -0.20(-3.33%) |
Oct 20, 2008 | 5.134 | 5.923 | 5.092 | 5.895 | 976,344 | +0.78(+15.22%) |
Oct 17, 2008 | 4.868 | 5.190 | 4.868 | 5.116 | 547,660 | +0.23(+4.81%) |
Oct 16, 2008 | 4.650 | 5.215 | 4.629 | 4.881 | 565,330 | +0.28(+6.14%) |
Oct 15, 2008 | 4.585 | 4.930 | 4.514 | 4.599 | 390,830 | -0.07(-1.55%) |
Oct 14, 2008 | 3.841 | 4.718 | 3.810 | 4.672 | 828,179 | +1.00(+27.18%) |
Oct 13, 2008 | 3.356 | 3.895 | 3.319 | 3.673 | 694,097 | +0.38(+11.44%) |
Oct 10, 2008 | 3.328 | 3.383 | 3.054 | 3.296 | 562,963 | -0.14(-4.17%) |
Oct 09, 2008 | 3.277 | 4.001 | 3.266 | 3.440 | 669,332 | +0.18(+5.65%) |
Oct 08, 2008 | 2.921 | 3.392 | 2.643 | 3.256 | 732,758 | +0.04(+1.21%) |
Oct 07, 2008 | 3.762 | 3.990 | 3.052 | 3.217 | 535,312 | -0.44(-11.92%) |
Oct 06, 2008 | 4.072 | 4.072 | 3.186 | 3.652 | 692,431 | -0.67(-15.49%) |
Oct 03, 2008 | 4.500 | 4.596 | 4.167 | 4.321 | 259,341 | -0.19(-4.20%) |
Oct 02, 2008 | 5.079 | 5.079 | 4.464 | 4.511 | 206,145 | -0.62(-12.14%) |
Oct 01, 2008 | 5.325 | 5.364 | 5.123 | 5.134 | 233,474 | -0.18(-3.46%) |
Sep 30, 2008 | 5.236 | 5.488 | 5.235 | 5.318 | 228,159 | +0.04(+0.81%) |
Sep 29, 2008 | 5.408 | 5.468 | 3.817 | 5.275 | 404,862 | -0.16(-2.93%) |
Sep 26, 2008 | 5.440 | 5.449 | 5.332 | 5.435 | 0 | -0.05(-0.97%) |
Sep 25, 2008 | 5.137 | 5.488 | 5.137 | 5.488 | 203,727 | +0.25(+4.84%) |
Sep 24, 2008 | 5.309 | 5.309 | 5.169 | 5.235 | 50,840 | +0.07(+1.30%) |
Sep 23, 2008 | 5.130 | 5.355 | 5.079 | 5.167 | 190,475 | -0.05(-1.05%) |
Sep 22, 2008 | 5.346 | 5.426 | 5.210 | 5.222 | 145,233 | -0.12(-2.16%) |
Sep 19, 2008 | 5.220 | 5.550 | 5.220 | 5.337 | 0 | +0.35(+7.10%) |
Sep 18, 2008 | 5.001 | 5.222 | 4.604 | 4.983 | 348,910 | -0.13(-2.60%) |
Sep 17, 2008 | 5.576 | 5.576 | 5.040 | 5.116 | 313,626 | -0.58(-10.25%) |
Sep 16, 2008 | 5.413 | 5.716 | 5.305 | 5.700 | 227,526 | +0.13(+2.32%) |
Sep 15, 2008 | 5.444 | 5.760 | 5.440 | 5.571 | 129,839 | -0.12(-2.15%) |
Sep 12, 2008 | 5.596 | 5.803 | 5.596 | 5.693 | 138,398 | +0.12(+2.06%) |
Sep 11, 2008 | 5.612 | 5.624 | 5.539 | 5.578 | 106,990 | -0.06(-1.01%) |
Sep 10, 2008 | 5.539 | 5.704 | 5.539 | 5.635 | 108,532 | +0.06(+1.08%) |
Sep 09, 2008 | 5.798 | 5.852 | 5.546 | 5.575 | 127,252 | -0.25(-4.26%) |
Sep 08, 2008 | 5.948 | 5.948 | 5.693 | 5.822 | 192,842 | -0.06(-1.02%) |
Sep 05, 2008 | 5.973 | 6.017 | 5.789 | 5.883 | 0 | -0.10(-1.69%) |
Sep 04, 2008 | 6.196 | 6.233 | 5.874 | 5.983 | 66,623 | -0.11(-1.74%) |
Sep 03, 2008 | 5.934 | 6.329 | 5.934 | 6.090 | 137,437 | +0.01(+0.15%) |