Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.160 | 4.240 | 4.110 | 4.220 | 141,878 | +0.01(+0.24%) |
Nov 26, 2008 | 3.780 | 4.230 | 3.690 | 4.210 | 514,320 | +0.43(+11.38%) |
Nov 25, 2008 | 3.850 | 3.860 | 3.610 | 3.780 | 584,644 | -0.05(-1.31%) |
Nov 24, 2008 | 3.590 | 3.850 | 3.510 | 3.830 | 736,770 | +0.24(+6.69%) |
Nov 21, 2008 | 3.770 | 3.810 | 3.350 | 3.590 | 776,536 | -0.10(-2.71%) |
Nov 20, 2008 | 3.750 | 4.180 | 3.620 | 3.690 | 891,032 | -0.05(-1.34%) |
Nov 19, 2008 | 4.000 | 4.060 | 3.730 | 3.740 | 665,627 | -0.25(-6.27%) |
Nov 18, 2008 | 4.180 | 4.240 | 3.810 | 3.990 | 638,253 | -0.14(-3.39%) |
Nov 17, 2008 | 4.130 | 4.330 | 4.120 | 4.130 | 535,922 | +0.05(+1.23%) |
Nov 14, 2008 | 4.680 | 4.770 | 4.080 | 4.080 | 790,044 | -0.69(-14.47%) |
Nov 13, 2008 | 4.600 | 4.780 | 4.240 | 4.770 | 934,641 | +0.16(+3.47%) |
Nov 12, 2008 | 5.030 | 5.030 | 4.610 | 4.610 | 815,415 | -0.47(-9.25%) |
Nov 11, 2008 | 5.250 | 5.310 | 5.080 | 5.080 | 513,104 | -0.23(-4.33%) |
Nov 10, 2008 | 5.490 | 5.500 | 5.150 | 5.310 | 609,522 | -0.05(-0.93%) |
Nov 07, 2008 | 5.320 | 5.490 | 5.210 | 5.360 | 547,646 | +0.11(+2.10%) |
Nov 06, 2008 | 5.640 | 5.840 | 5.190 | 5.250 | 1,061,626 | -0.41(-7.24%) |
Nov 05, 2008 | 5.810 | 5.940 | 5.630 | 5.660 | 1,336,777 | -0.19(-3.25%) |
Nov 04, 2008 | 5.770 | 5.950 | 5.690 | 5.850 | 564,299 | +0.12(+2.09%) |
Nov 03, 2008 | 5.910 | 5.920 | 5.620 | 5.730 | 916,629 | -0.01(-0.17%) |
Oct 31, 2008 | 5.410 | 5.830 | 5.330 | 5.740 | 1,722,172 | +0.31(+5.71%) |
Oct 30, 2008 | 5.320 | 5.450 | 5.240 | 5.430 | 843,721 | +0.21(+4.12%) |
Oct 29, 2008 | 5.060 | 5.390 | 5.020 | 5.215 | 498,014 | +0.01(+0.29%) |
Oct 28, 2008 | 4.810 | 5.230 | 4.630 | 5.200 | 806,383 | +0.55(+11.83%) |
Oct 27, 2008 | 4.960 | 5.000 | 4.630 | 4.650 | 590,881 | -0.29(-5.87%) |
Oct 24, 2008 | 4.710 | 5.130 | 4.690 | 4.940 | 904,801 | -0.01(-0.20%) |
Oct 23, 2008 | 4.680 | 5.000 | 4.670 | 4.950 | 1,019,251 | +0.36(+7.84%) |
Oct 22, 2008 | 4.540 | 4.790 | 4.510 | 4.590 | 644,105 | +0.01(+0.22%) |
Oct 21, 2008 | 4.940 | 5.000 | 4.580 | 4.580 | 567,875 | -0.45(-8.95%) |
Oct 20, 2008 | 4.860 | 5.040 | 4.710 | 5.030 | 471,213 | +0.23(+4.79%) |
Oct 17, 2008 | 4.850 | 5.040 | 3.600 | 4.800 | 542,486 | -0.15(-3.03%) |
Oct 16, 2008 | 4.360 | 5.010 | 4.310 | 4.950 | 828,148 | +0.70(+16.47%) |
Oct 15, 2008 | 4.660 | 4.720 | 4.230 | 4.250 | 452,902 | -0.46(-9.77%) |
Oct 14, 2008 | 4.730 | 4.830 | 4.250 | 4.710 | 625,220 | +0.09(+1.95%) |
Oct 13, 2008 | 4.520 | 4.670 | 4.350 | 4.620 | 694,113 | +0.25(+5.72%) |
Oct 10, 2008 | 3.960 | 4.380 | 3.420 | 4.370 | 1,599,695 | +0.18(+4.30%) |
Oct 09, 2008 | 4.560 | 4.640 | 3.580 | 4.190 | 1,020,273 | -0.34(-7.51%) |
Oct 08, 2008 | 4.510 | 4.810 | 4.380 | 4.530 | 1,680,972 | +0.02(+0.44%) |
Oct 07, 2008 | 4.940 | 4.990 | 4.510 | 4.510 | 467,105 | -0.43(-8.70%) |
Oct 06, 2008 | 5.000 | 5.000 | 4.710 | 4.940 | 844,332 | -0.14(-2.76%) |
Oct 03, 2008 | 5.240 | 5.390 | 5.080 | 5.080 | 656,420 | -0.05(-0.97%) |
Oct 02, 2008 | 5.180 | 5.300 | 5.090 | 5.130 | 517,024 | -0.12(-2.29%) |
Oct 01, 2008 | 5.410 | 5.460 | 5.210 | 5.250 | 383,948 | -0.20(-3.67%) |
Sep 30, 2008 | 5.240 | 5.500 | 5.100 | 5.450 | 652,695 | +0.30(+5.83%) |
Sep 29, 2008 | 5.350 | 5.360 | 5.070 | 5.150 | 691,332 | -0.30(-5.50%) |
Sep 26, 2008 | 5.490 | 5.590 | 5.380 | 5.450 | 637,670 | -0.19(-3.37%) |
Sep 25, 2008 | 5.590 | 5.780 | 5.550 | 5.640 | 675,587 | +0.09(+1.62%) |
Sep 24, 2008 | 5.720 | 5.870 | 5.530 | 5.550 | 507,858 | -0.17(-2.97%) |
Sep 23, 2008 | 5.910 | 5.940 | 5.640 | 5.720 | 515,809 | -0.19(-3.21%) |
Sep 22, 2008 | 5.950 | 6.100 | 5.880 | 5.910 | 1,065,806 | -0.09(-1.50%) |
Sep 19, 2008 | 5.780 | 6.090 | 5.680 | 6.000 | 1,799,448 | +0.46(+8.30%) |
Sep 18, 2008 | 5.340 | 5.600 | 5.180 | 5.540 | 1,265,622 | +0.30(+5.73%) |
Sep 17, 2008 | 5.250 | 5.390 | 5.170 | 5.240 | 978,060 | -0.02(-0.38%) |
Sep 16, 2008 | 5.090 | 5.280 | 5.000 | 5.260 | 1,082,319 | +0.08(+1.54%) |
Sep 15, 2008 | 5.450 | 5.520 | 5.120 | 5.180 | 1,159,925 | -0.28(-5.13%) |
Sep 12, 2008 | 5.500 | 5.570 | 5.400 | 5.460 | 943,163 | -0.08(-1.44%) |
Sep 11, 2008 | 5.510 | 5.550 | 5.430 | 5.540 | 1,167,677 | -0.04(-0.72%) |
Sep 10, 2008 | 5.520 | 5.640 | 5.450 | 5.580 | 1,311,892 | +0.14(+2.57%) |
Sep 09, 2008 | 5.680 | 5.780 | 5.410 | 5.440 | 984,500 | -0.23(-4.06%) |
Sep 08, 2008 | 5.760 | 5.970 | 5.620 | 5.670 | 1,134,285 | +0.01(+0.18%) |
Sep 05, 2008 | 5.710 | 5.770 | 5.600 | 5.660 | 1,237,922 | -0.07(-1.22%) |
Sep 04, 2008 | 6.140 | 6.160 | 5.720 | 5.730 | 1,091,858 | -0.44(-7.13%) |
Sep 03, 2008 | 6.460 | 6.460 | 6.140 | 6.170 | 1,094,595 | -0.22(-3.44%) |