Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.505 | 4.505 | 4.470 | 4.505 | 8,226 | -0.03(-0.61%) |
Nov 26, 2008 | 4.665 | 4.678 | 4.263 | 4.533 | 20,199 | -0.11(-2.39%) |
Nov 25, 2008 | 4.879 | 4.983 | 4.630 | 4.644 | 93,334 | -0.24(-4.83%) |
Nov 24, 2008 | 4.748 | 4.990 | 4.623 | 4.879 | 36,349 | +0.16(+3.38%) |
Nov 21, 2008 | 4.470 | 4.769 | 4.470 | 4.720 | 79,000 | +0.30(+6.74%) |
Nov 20, 2008 | 4.464 | 4.498 | 4.332 | 4.422 | 44,107 | -0.08(-1.85%) |
Nov 19, 2008 | 4.699 | 4.810 | 4.332 | 4.505 | 49,506 | -0.17(-3.70%) |
Nov 18, 2008 | 4.401 | 4.748 | 4.228 | 4.678 | 66,413 | +0.24(+5.47%) |
Nov 17, 2008 | 4.235 | 4.436 | 4.235 | 4.436 | 22,485 | +0.20(+4.75%) |
Nov 14, 2008 | 4.034 | 4.256 | 4.034 | 4.235 | 35,116 | +0.12(+2.86%) |
Nov 13, 2008 | 4.096 | 4.172 | 3.985 | 4.117 | 106,514 | +0.03(+0.68%) |
Nov 12, 2008 | 4.055 | 4.124 | 4.055 | 4.089 | 43,191 | +0.02(+0.51%) |
Nov 11, 2008 | 4.089 | 4.138 | 4.027 | 4.068 | 10,050 | -0.07(-1.68%) |
Nov 10, 2008 | 4.013 | 4.207 | 3.833 | 4.138 | 55,934 | +0.33(+8.74%) |
Nov 07, 2008 | 3.736 | 3.861 | 3.639 | 3.805 | 99,652 | +0.07(+1.86%) |
Nov 06, 2008 | 3.812 | 3.812 | 3.597 | 3.736 | 100,202 | -0.07(-1.82%) |
Nov 05, 2008 | 3.930 | 4.027 | 3.784 | 3.805 | 26,691 | -0.19(-4.69%) |
Nov 04, 2008 | 3.978 | 3.992 | 3.701 | 3.992 | 52,858 | +0.06(+1.41%) |
Nov 03, 2008 | 4.186 | 4.186 | 3.937 | 3.937 | 14,471 | -0.29(-6.89%) |
Oct 31, 2008 | 4.075 | 4.228 | 4.006 | 4.228 | 10,965 | +0.16(+3.92%) |
Oct 30, 2008 | 3.902 | 4.075 | 3.902 | 4.068 | 32,607 | +0.21(+5.39%) |
Oct 29, 2008 | 3.757 | 4.062 | 3.715 | 3.861 | 70,027 | +0.14(+3.72%) |
Oct 28, 2008 | 3.791 | 3.840 | 3.556 | 3.722 | 32,423 | -0.06(-1.47%) |
Oct 27, 2008 | 3.673 | 3.784 | 3.653 | 3.777 | 20,574 | +0.20(+5.62%) |
Oct 24, 2008 | 3.535 | 3.660 | 3.535 | 3.576 | 8,617 | -0.01(-0.39%) |
Oct 23, 2008 | 3.583 | 3.618 | 3.493 | 3.590 | 17,746 | +0.01(+0.39%) |
Oct 22, 2008 | 3.327 | 3.660 | 3.327 | 3.576 | 17,385 | -0.08(-2.27%) |
Oct 21, 2008 | 3.764 | 3.840 | 3.646 | 3.660 | 62,372 | -0.09(-2.40%) |
Oct 20, 2008 | 3.770 | 3.812 | 3.639 | 3.750 | 55,677 | +0.08(+2.27%) |
Oct 17, 2008 | 3.666 | 3.673 | 3.465 | 3.666 | 65,039 | +0.02(+0.57%) |
Oct 16, 2008 | 3.812 | 3.854 | 3.465 | 3.646 | 30,748 | -0.12(-3.13%) |
Oct 15, 2008 | 4.048 | 4.055 | 3.764 | 3.764 | 18,564 | -0.27(-6.70%) |
Oct 14, 2008 | 4.103 | 4.214 | 4.027 | 4.034 | 31,262 | +0.10(+2.46%) |
Oct 13, 2008 | 3.465 | 3.944 | 3.438 | 3.937 | 83,581 | +0.46(+13.37%) |
Oct 10, 2008 | 3.923 | 4.006 | 2.946 | 3.472 | 161,336 | -0.55(-13.62%) |
Oct 09, 2008 | 4.297 | 4.346 | 3.999 | 4.020 | 31,216 | -0.15(-3.49%) |
Oct 08, 2008 | 4.297 | 4.297 | 4.159 | 4.166 | 34,944 | -0.15(-3.53%) |
Oct 07, 2008 | 4.769 | 4.769 | 4.290 | 4.318 | 64,617 | -0.35(-7.43%) |
Oct 06, 2008 | 4.644 | 4.720 | 4.526 | 4.665 | 47,755 | +0.03(+0.75%) |
Oct 03, 2008 | 4.644 | 4.713 | 4.609 | 4.630 | 0 | -0.07(-1.47%) |
Oct 02, 2008 | 4.852 | 4.852 | 4.595 | 4.699 | 26,472 | -0.08(-1.74%) |
Oct 01, 2008 | 5.184 | 5.254 | 4.782 | 4.782 | 32,399 | -0.35(-6.88%) |
Sep 30, 2008 | 5.441 | 5.441 | 5.032 | 5.136 | 53,941 | -0.27(-5.00%) |
Sep 29, 2008 | 5.150 | 5.406 | 4.921 | 5.406 | 73,582 | +0.20(+3.86%) |
Sep 26, 2008 | 5.171 | 5.233 | 5.136 | 5.205 | 0 | -0.09(-1.70%) |
Sep 25, 2008 | 5.482 | 5.482 | 5.254 | 5.295 | 44,690 | -0.26(-4.62%) |
Sep 24, 2008 | 5.566 | 5.635 | 5.441 | 5.552 | 105,591 | -0.06(-1.11%) |
Sep 23, 2008 | 5.586 | 5.725 | 5.586 | 5.614 | 85,093 | +0.00(+0.00%) |
Sep 22, 2008 | 5.857 | 5.857 | 5.545 | 5.614 | 102,910 | -0.28(-4.71%) |
Sep 19, 2008 | 5.704 | 5.891 | 5.614 | 5.891 | 0 | +0.28(+5.07%) |
Sep 18, 2008 | 5.607 | 5.635 | 5.579 | 5.607 | 50,849 | -0.01(-0.12%) |
Sep 17, 2008 | 5.579 | 5.656 | 5.545 | 5.614 | 32,852 | -0.01(-0.25%) |
Sep 16, 2008 | 5.579 | 5.676 | 5.531 | 5.628 | 19,506 | -0.01(-0.25%) |
Sep 15, 2008 | 5.877 | 5.877 | 5.448 | 5.642 | 87,794 | -0.25(-4.24%) |
Sep 12, 2008 | 5.774 | 5.905 | 5.746 | 5.891 | 18,975 | +0.10(+1.80%) |
Sep 11, 2008 | 5.822 | 5.836 | 5.725 | 5.787 | 21,237 | +0.00(+0.00%) |
Sep 10, 2008 | 5.919 | 5.947 | 5.787 | 5.787 | 21,943 | -0.10(-1.76%) |
Sep 09, 2008 | 5.968 | 6.023 | 5.801 | 5.891 | 92,745 | -0.10(-1.73%) |
Sep 08, 2008 | 6.078 | 6.078 | 5.919 | 5.995 | 19,086 | -0.08(-1.37%) |
Sep 05, 2008 | 6.065 | 6.148 | 5.988 | 6.078 | 0 | +0.01(+0.23%) |
Sep 04, 2008 | 5.943 | 6.078 | 5.898 | 6.065 | 42,418 | +0.08(+1.39%) |
Sep 03, 2008 | 5.940 | 6.009 | 5.822 | 5.981 | 25,918 | +0.04(+0.70%) |