Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.053 | 4.312 | 4.031 | 4.304 | 66,938 | +0.28(+6.88%) |
Nov 26, 2008 | 4.070 | 4.330 | 3.957 | 4.027 | 107,614 | -0.23(-5.39%) |
Nov 25, 2008 | 4.200 | 4.287 | 3.988 | 4.256 | 60,972 | +0.21(+5.13%) |
Nov 24, 2008 | 3.901 | 4.222 | 3.901 | 4.048 | 142,611 | +0.15(+3.89%) |
Nov 21, 2008 | 4.083 | 4.330 | 3.867 | 3.897 | 105,406 | -0.20(-4.86%) |
Nov 20, 2008 | 4.222 | 4.429 | 4.092 | 4.096 | 56,323 | -0.13(-3.07%) |
Nov 19, 2008 | 4.330 | 4.330 | 4.031 | 4.226 | 48,921 | -0.11(-2.50%) |
Nov 18, 2008 | 4.334 | 4.416 | 4.330 | 4.334 | 26,998 | +0.00(+0.00%) |
Nov 17, 2008 | 4.546 | 4.590 | 4.334 | 4.334 | 50,073 | -0.30(-6.45%) |
Nov 14, 2008 | 4.611 | 4.694 | 4.611 | 4.633 | 0 | +0.03(+0.56%) |
Nov 13, 2008 | 4.568 | 4.763 | 4.503 | 4.607 | 113,949 | +0.05(+1.15%) |
Nov 12, 2008 | 4.581 | 4.637 | 4.525 | 4.555 | 61,633 | -0.06(-1.23%) |
Nov 11, 2008 | 4.546 | 4.689 | 4.468 | 4.611 | 54,208 | +0.02(+0.47%) |
Nov 10, 2008 | 4.503 | 4.633 | 4.503 | 4.590 | 35,830 | +0.04(+0.95%) |
Nov 07, 2008 | 4.477 | 4.603 | 4.477 | 4.546 | 0 | -0.02(-0.47%) |
Nov 06, 2008 | 4.650 | 4.650 | 4.564 | 4.568 | 60,122 | -0.01(-0.19%) |
Nov 05, 2008 | 4.481 | 4.676 | 4.429 | 4.577 | 113,880 | +0.06(+1.34%) |
Nov 04, 2008 | 4.460 | 4.555 | 4.460 | 4.516 | 60,972 | +0.01(+0.19%) |
Nov 03, 2008 | 4.416 | 4.655 | 4.382 | 4.507 | 229,555 | +0.09(+1.96%) |
Oct 31, 2008 | 4.395 | 4.672 | 4.390 | 4.421 | 0 | -0.06(-1.26%) |
Oct 30, 2008 | 4.503 | 4.568 | 4.477 | 4.477 | 46,528 | -0.06(-1.34%) |
Oct 29, 2008 | 4.715 | 4.719 | 4.481 | 4.538 | 126,539 | -0.16(-3.41%) |
Oct 28, 2008 | 4.590 | 4.715 | 4.546 | 4.698 | 117,855 | +0.15(+3.33%) |
Oct 27, 2008 | 4.555 | 4.555 | 4.429 | 4.546 | 32,592 | +0.07(+1.59%) |
Oct 24, 2008 | 4.421 | 4.598 | 4.304 | 4.475 | 0 | +0.05(+1.13%) |
Oct 23, 2008 | 4.395 | 4.533 | 4.372 | 4.425 | 78,465 | +0.09(+2.10%) |
Oct 22, 2008 | 4.157 | 4.343 | 4.111 | 4.334 | 73,943 | +0.05(+1.21%) |
Oct 21, 2008 | 4.222 | 4.373 | 4.191 | 4.282 | 53,605 | +0.06(+1.44%) |
Oct 20, 2008 | 4.070 | 4.308 | 3.994 | 4.222 | 134,756 | +0.30(+7.62%) |
Oct 17, 2008 | 3.944 | 3.975 | 3.810 | 3.923 | 0 | -0.02(-0.44%) |
Oct 16, 2008 | 3.854 | 3.992 | 3.771 | 3.940 | 106,335 | +0.06(+1.68%) |
Oct 15, 2008 | 4.005 | 4.005 | 3.629 | 3.875 | 145,200 | -0.18(-4.38%) |
Oct 14, 2008 | 4.468 | 4.468 | 3.897 | 4.053 | 209,499 | -0.23(-5.45%) |
Oct 13, 2008 | 4.113 | 4.338 | 4.027 | 4.287 | 210,977 | +0.67(+18.44%) |
Oct 10, 2008 | 2.381 | 3.793 | 2.381 | 3.619 | 0 | -0.17(-4.61%) |
Oct 09, 2008 | 3.988 | 3.988 | 3.550 | 3.794 | 162,381 | -0.22(-5.58%) |
Oct 08, 2008 | 4.196 | 4.200 | 3.581 | 4.018 | 212,229 | -0.20(-4.72%) |
Oct 07, 2008 | 4.494 | 4.494 | 4.157 | 4.217 | 136,368 | -0.17(-3.85%) |
Oct 06, 2008 | 4.732 | 4.732 | 4.243 | 4.386 | 165,508 | -0.44(-9.07%) |
Oct 03, 2008 | 4.724 | 4.849 | 4.720 | 4.823 | 0 | +0.12(+2.58%) |
Oct 02, 2008 | 4.637 | 4.849 | 4.637 | 4.702 | 157,180 | +0.03(+0.56%) |
Oct 01, 2008 | 4.438 | 4.681 | 4.438 | 4.676 | 81,419 | +0.22(+4.96%) |
Sep 30, 2008 | 4.668 | 4.668 | 4.330 | 4.455 | 234,731 | +0.01(+0.19%) |
Sep 29, 2008 | 4.676 | 4.676 | 4.447 | 4.447 | 178,652 | -0.28(-5.87%) |
Sep 26, 2008 | 4.867 | 4.867 | 4.682 | 4.724 | 82,248 | -0.14(-2.94%) |
Sep 25, 2008 | 4.936 | 4.979 | 4.828 | 4.867 | 78,017 | -0.00(-0.09%) |
Sep 24, 2008 | 4.776 | 4.906 | 4.776 | 4.871 | 59,924 | +0.05(+0.99%) |
Sep 23, 2008 | 5.014 | 5.014 | 4.646 | 4.823 | 183,904 | -0.32(-6.23%) |
Sep 22, 2008 | 5.196 | 5.226 | 5.144 | 5.144 | 88,567 | -0.07(-1.33%) |
Sep 19, 2008 | 5.144 | 5.235 | 5.114 | 5.213 | 0 | +0.37(+7.69%) |
Sep 18, 2008 | 5.088 | 5.138 | 4.533 | 4.841 | 225,312 | -0.45(-8.51%) |
Sep 17, 2008 | 5.373 | 5.434 | 5.261 | 5.291 | 161,827 | -0.14(-2.63%) |
Sep 16, 2008 | 5.503 | 5.516 | 5.386 | 5.434 | 99,445 | -0.17(-3.01%) |
Sep 15, 2008 | 5.577 | 5.629 | 5.559 | 5.603 | 124,716 | -0.04(-0.77%) |
Sep 12, 2008 | 5.633 | 5.658 | 5.633 | 5.646 | 0 | -0.03(-0.46%) |
Sep 11, 2008 | 5.676 | 5.694 | 5.659 | 5.672 | 70,749 | -0.03(-0.46%) |
Sep 10, 2008 | 5.694 | 5.698 | 5.659 | 5.698 | 65,871 | +0.00(+0.08%) |
Sep 09, 2008 | 5.715 | 5.715 | 5.676 | 5.694 | 30,950 | -0.02(-0.30%) |
Sep 08, 2008 | 5.672 | 5.715 | 5.668 | 5.711 | 46,759 | +0.04(+0.69%) |
Sep 05, 2008 | 5.607 | 5.676 | 5.607 | 5.672 | 0 | +0.03(+0.61%) |
Sep 04, 2008 | 5.646 | 5.663 | 5.629 | 5.637 | 54,120 | -0.02(-0.31%) |
Sep 03, 2008 | 5.646 | 5.676 | 5.633 | 5.655 | 76,814 | -0.02(-0.38%) |