Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.486 | 4.559 | 4.380 | 4.463 | 43,542 | -0.06(-1.31%) |
Nov 26, 2008 | 4.375 | 4.596 | 4.375 | 4.522 | 51,279 | +0.09(+2.07%) |
Nov 25, 2008 | 4.334 | 4.504 | 4.320 | 4.431 | 110,023 | +0.12(+2.88%) |
Nov 24, 2008 | 4.201 | 4.325 | 4.196 | 4.306 | 97,856 | +0.12(+2.97%) |
Nov 21, 2008 | 4.090 | 4.228 | 4.090 | 4.182 | 71,969 | +0.04(+0.89%) |
Nov 20, 2008 | 4.113 | 4.339 | 4.026 | 4.146 | 84,464 | -0.09(-2.17%) |
Nov 19, 2008 | 4.352 | 4.366 | 4.203 | 4.238 | 86,142 | -0.23(-5.14%) |
Nov 18, 2008 | 4.656 | 4.725 | 4.449 | 4.467 | 79,926 | -0.23(-4.80%) |
Nov 17, 2008 | 4.706 | 4.729 | 4.651 | 4.693 | 54,584 | -0.07(-1.39%) |
Nov 14, 2008 | 4.665 | 4.830 | 4.642 | 4.759 | 113,851 | +0.12(+2.51%) |
Nov 13, 2008 | 4.605 | 4.661 | 4.536 | 4.642 | 97,813 | +0.03(+0.75%) |
Nov 12, 2008 | 4.771 | 4.771 | 4.545 | 4.607 | 83,811 | -0.13(-2.77%) |
Nov 11, 2008 | 4.734 | 4.780 | 4.605 | 4.738 | 116,494 | -0.02(-0.39%) |
Nov 10, 2008 | 4.711 | 4.757 | 4.688 | 4.757 | 84,388 | +0.04(+0.88%) |
Nov 07, 2008 | 4.693 | 4.752 | 4.688 | 4.715 | 100,974 | -0.02(-0.39%) |
Nov 06, 2008 | 4.729 | 4.872 | 4.706 | 4.734 | 174,210 | -0.03(-0.58%) |
Nov 05, 2008 | 4.670 | 4.766 | 4.651 | 4.761 | 146,905 | +0.09(+1.97%) |
Nov 04, 2008 | 4.660 | 4.775 | 4.642 | 4.670 | 92,145 | +0.01(+0.20%) |
Nov 03, 2008 | 4.702 | 4.702 | 4.628 | 4.660 | 29,647 | -0.01(-0.29%) |
Oct 31, 2008 | 4.637 | 4.674 | 4.624 | 4.674 | 43,487 | +0.01(+0.20%) |
Oct 30, 2008 | 4.679 | 4.688 | 4.619 | 4.665 | 50,863 | -0.06(-1.17%) |
Oct 29, 2008 | 4.734 | 4.757 | 4.605 | 4.720 | 103,433 | -0.01(-0.29%) |
Oct 28, 2008 | 4.849 | 4.849 | 4.656 | 4.734 | 87,212 | -0.11(-2.37%) |
Oct 27, 2008 | 4.794 | 4.872 | 4.693 | 4.849 | 45,728 | +0.07(+1.44%) |
Oct 24, 2008 | 4.803 | 4.803 | 4.559 | 4.780 | 59,706 | -0.09(-1.89%) |
Oct 23, 2008 | 4.693 | 4.872 | 4.683 | 4.872 | 85,561 | +0.18(+3.92%) |
Oct 22, 2008 | 4.619 | 4.734 | 4.550 | 4.688 | 44,506 | +0.01(+0.30%) |
Oct 21, 2008 | 4.647 | 4.697 | 4.527 | 4.674 | 119,825 | -0.00(-0.10%) |
Oct 20, 2008 | 4.559 | 4.752 | 4.559 | 4.679 | 95,419 | +0.11(+2.41%) |
Oct 17, 2008 | 4.476 | 4.586 | 4.458 | 4.568 | 87,887 | +0.11(+2.58%) |
Oct 16, 2008 | 4.274 | 4.458 | 4.063 | 4.454 | 107,534 | +0.13(+3.00%) |
Oct 15, 2008 | 4.504 | 4.513 | 4.270 | 4.324 | 94,688 | -0.15(-3.31%) |
Oct 14, 2008 | 4.306 | 4.817 | 4.306 | 4.472 | 126,244 | +0.13(+3.07%) |
Oct 13, 2008 | 3.966 | 4.362 | 3.966 | 4.339 | 209,123 | +0.39(+9.90%) |
Oct 10, 2008 | 3.677 | 3.948 | 3.346 | 3.948 | 294,699 | +0.11(+2.87%) |
Oct 09, 2008 | 4.283 | 4.541 | 3.805 | 3.838 | 239,227 | -0.42(-9.83%) |
Oct 08, 2008 | 4.518 | 4.619 | 4.150 | 4.256 | 200,539 | -0.50(-10.44%) |
Oct 07, 2008 | 4.849 | 4.908 | 4.665 | 4.752 | 126,531 | -0.09(-1.90%) |
Oct 06, 2008 | 5.028 | 5.028 | 4.651 | 4.844 | 107,119 | -0.39(-7.46%) |
Oct 03, 2008 | 5.216 | 5.285 | 5.189 | 5.235 | 34,704 | +0.07(+1.42%) |
Oct 02, 2008 | 5.079 | 5.221 | 5.019 | 5.161 | 68,224 | +0.04(+0.81%) |
Oct 01, 2008 | 4.991 | 5.129 | 4.954 | 5.120 | 85,143 | +0.13(+2.58%) |
Sep 30, 2008 | 4.918 | 4.999 | 4.918 | 4.991 | 47,108 | -0.00(-0.03%) |
Sep 29, 2008 | 5.262 | 5.262 | 4.982 | 4.993 | 88,383 | -0.21(-4.03%) |
Sep 26, 2008 | 5.051 | 5.241 | 5.051 | 5.203 | 0 | +0.03(+0.62%) |
Sep 25, 2008 | 5.318 | 5.377 | 5.170 | 5.170 | 95,783 | -0.15(-2.75%) |
Sep 24, 2008 | 5.138 | 5.345 | 5.138 | 5.317 | 47,832 | +0.22(+4.31%) |
Sep 23, 2008 | 5.244 | 5.331 | 5.014 | 5.097 | 94,819 | -0.19(-3.57%) |
Sep 22, 2008 | 5.589 | 5.598 | 5.272 | 5.285 | 149,153 | -0.26(-4.64%) |
Sep 19, 2008 | 5.216 | 5.547 | 5.216 | 5.543 | 0 | +0.38(+7.45%) |
Sep 18, 2008 | 5.400 | 5.400 | 4.573 | 5.159 | 216,499 | -0.34(-6.15%) |
Sep 17, 2008 | 5.515 | 5.584 | 5.354 | 5.497 | 129,862 | -0.09(-1.56%) |
Sep 16, 2008 | 5.557 | 5.621 | 5.501 | 5.584 | 97,449 | +0.05(+0.83%) |
Sep 15, 2008 | 5.598 | 5.598 | 5.534 | 5.538 | 36,694 | -0.07(-1.23%) |
Sep 12, 2008 | 5.694 | 5.694 | 5.598 | 5.607 | 31,818 | -0.07(-1.21%) |
Sep 11, 2008 | 5.740 | 5.740 | 5.676 | 5.676 | 79,619 | -0.09(-1.52%) |
Sep 10, 2008 | 5.786 | 5.786 | 5.722 | 5.763 | 52,647 | -0.01(-0.24%) |
Sep 09, 2008 | 5.837 | 5.837 | 5.768 | 5.777 | 68,011 | -0.06(-1.02%) |
Sep 08, 2008 | 5.791 | 5.837 | 5.768 | 5.837 | 84,723 | +0.06(+1.11%) |
Sep 05, 2008 | 5.704 | 5.773 | 5.704 | 5.773 | 0 | +0.05(+0.88%) |
Sep 04, 2008 | 5.722 | 5.731 | 5.694 | 5.722 | 41,375 | +0.00(+0.00%) |
Sep 03, 2008 | 5.731 | 5.740 | 5.685 | 5.722 | 114,871 | -0.01(-0.16%) |