Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.359 | 3.359 | 3.187 | 3.258 | 143,540 | +0.02(+0.62%) |
Nov 26, 2008 | 3.106 | 3.306 | 3.068 | 3.238 | 299,146 | +0.14(+4.65%) |
Nov 25, 2008 | 3.109 | 3.159 | 3.023 | 3.094 | 183,239 | +0.00(+0.08%) |
Nov 24, 2008 | 2.841 | 3.177 | 2.841 | 3.091 | 317,087 | +0.27(+9.68%) |
Nov 21, 2008 | 2.733 | 2.831 | 2.637 | 2.818 | 443,779 | +0.09(+3.24%) |
Nov 20, 2008 | 2.988 | 3.031 | 2.730 | 2.730 | 432,407 | -0.38(-12.33%) |
Nov 19, 2008 | 3.255 | 3.298 | 3.094 | 3.114 | 275,574 | -0.17(-5.15%) |
Nov 18, 2008 | 3.298 | 3.334 | 3.190 | 3.283 | 215,118 | -0.05(-1.52%) |
Nov 17, 2008 | 3.538 | 3.538 | 3.324 | 3.334 | 231,681 | -0.27(-7.37%) |
Nov 14, 2008 | 3.571 | 3.647 | 3.536 | 3.599 | 158,183 | -0.01(-0.35%) |
Nov 13, 2008 | 3.647 | 3.649 | 3.412 | 3.611 | 270,478 | -0.02(-0.63%) |
Nov 12, 2008 | 3.861 | 3.864 | 3.604 | 3.634 | 193,847 | -0.44(-10.90%) |
Nov 11, 2008 | 4.170 | 4.170 | 4.018 | 4.079 | 128,256 | -0.13(-3.18%) |
Nov 10, 2008 | 4.210 | 4.377 | 4.144 | 4.213 | 174,184 | +0.07(+1.71%) |
Nov 07, 2008 | 4.066 | 4.142 | 3.998 | 4.142 | 235,435 | +0.08(+1.86%) |
Nov 06, 2008 | 4.268 | 4.268 | 4.041 | 4.066 | 252,822 | -0.25(-5.74%) |
Nov 05, 2008 | 4.293 | 4.389 | 4.258 | 4.314 | 205,607 | -0.03(-0.58%) |
Nov 04, 2008 | 4.132 | 4.339 | 4.132 | 4.339 | 255,253 | +0.23(+5.68%) |
Nov 03, 2008 | 4.008 | 4.117 | 4.008 | 4.105 | 176,936 | +0.09(+2.30%) |
Oct 31, 2008 | 3.922 | 4.041 | 3.899 | 4.013 | 194,675 | +0.09(+2.32%) |
Oct 30, 2008 | 3.960 | 3.988 | 3.849 | 3.922 | 215,443 | +0.09(+2.31%) |
Oct 29, 2008 | 3.940 | 3.975 | 3.829 | 3.834 | 211,654 | -0.07(-1.87%) |
Oct 28, 2008 | 3.733 | 3.907 | 3.629 | 3.907 | 309,924 | +0.17(+4.67%) |
Oct 27, 2008 | 3.745 | 3.763 | 3.647 | 3.733 | 206,554 | -0.03(-0.81%) |
Oct 24, 2008 | 3.793 | 3.909 | 3.720 | 3.763 | 248,347 | -0.28(-6.87%) |
Oct 23, 2008 | 4.041 | 4.096 | 3.811 | 4.041 | 338,694 | +0.10(+2.50%) |
Oct 22, 2008 | 4.005 | 4.074 | 3.882 | 3.942 | 290,755 | -0.11(-2.74%) |
Oct 21, 2008 | 4.089 | 4.134 | 4.016 | 4.053 | 347,805 | -0.06(-1.41%) |
Oct 20, 2008 | 4.043 | 4.114 | 3.955 | 4.112 | 196,536 | +0.13(+3.16%) |
Oct 17, 2008 | 3.566 | 3.990 | 3.566 | 3.986 | 254,901 | +0.26(+7.00%) |
Oct 16, 2008 | 3.637 | 3.743 | 3.414 | 3.725 | 250,688 | +0.09(+2.43%) |
Oct 15, 2008 | 3.907 | 3.907 | 3.541 | 3.637 | 304,301 | -0.34(-8.57%) |
Oct 14, 2008 | 4.101 | 4.104 | 3.864 | 3.978 | 330,284 | +0.23(+6.06%) |
Oct 13, 2008 | 3.329 | 3.775 | 3.321 | 3.750 | 531,061 | +0.69(+22.42%) |
Oct 10, 2008 | 2.654 | 3.134 | 2.627 | 3.063 | 752,262 | -0.22(-6.69%) |
Oct 09, 2008 | 3.465 | 3.566 | 3.271 | 3.283 | 504,421 | -0.23(-6.47%) |
Oct 08, 2008 | 3.548 | 3.619 | 3.167 | 3.510 | 603,926 | -0.16(-4.27%) |
Oct 07, 2008 | 3.874 | 4.134 | 3.601 | 3.667 | 556,371 | -0.20(-5.10%) |
Oct 06, 2008 | 4.167 | 4.218 | 3.675 | 3.864 | 561,625 | -0.61(-13.56%) |
Oct 03, 2008 | 4.445 | 4.569 | 4.416 | 4.470 | 227,120 | +0.05(+1.03%) |
Oct 02, 2008 | 4.495 | 4.495 | 4.412 | 4.425 | 207,052 | -0.07(-1.63%) |
Oct 01, 2008 | 4.319 | 4.518 | 4.296 | 4.498 | 154,983 | +0.16(+3.79%) |
Sep 30, 2008 | 4.192 | 4.341 | 4.162 | 4.334 | 226,102 | +0.23(+5.67%) |
Sep 29, 2008 | 4.647 | 4.647 | 3.983 | 4.101 | 492,736 | -0.64(-13.48%) |
Sep 26, 2008 | 4.538 | 4.740 | 4.538 | 4.740 | 0 | -0.03(-0.53%) |
Sep 25, 2008 | 4.708 | 4.791 | 4.677 | 4.766 | 322,713 | +0.15(+3.17%) |
Sep 24, 2008 | 4.591 | 4.644 | 4.586 | 4.619 | 113,467 | -0.07(-1.40%) |
Sep 23, 2008 | 4.720 | 4.733 | 4.642 | 4.685 | 218,464 | -0.07(-1.54%) |
Sep 22, 2008 | 4.816 | 4.902 | 4.720 | 4.758 | 190,173 | -0.18(-3.63%) |
Sep 19, 2008 | 4.705 | 4.937 | 4.697 | 4.937 | 0 | +0.57(+13.14%) |
Sep 18, 2008 | 4.394 | 4.437 | 4.124 | 4.364 | 405,343 | -0.06(-1.37%) |
Sep 17, 2008 | 4.649 | 4.773 | 4.382 | 4.425 | 413,872 | -0.34(-7.10%) |
Sep 16, 2008 | 4.713 | 4.846 | 4.644 | 4.763 | 438,303 | -0.22(-4.36%) |
Sep 15, 2008 | 5.056 | 5.205 | 4.980 | 4.980 | 217,260 | -0.32(-6.05%) |
Sep 12, 2008 | 5.286 | 5.301 | 5.139 | 5.301 | 234,556 | -0.09(-1.64%) |
Sep 11, 2008 | 5.453 | 5.453 | 5.364 | 5.389 | 168,339 | -0.13(-2.29%) |
Sep 10, 2008 | 5.783 | 5.783 | 5.488 | 5.516 | 297,324 | -0.30(-5.08%) |
Sep 09, 2008 | 5.927 | 5.960 | 5.695 | 5.811 | 219,355 | -0.11(-1.88%) |
Sep 08, 2008 | 6.051 | 6.081 | 5.917 | 5.922 | 133,831 | -0.06(-1.05%) |
Sep 05, 2008 | 6.001 | 6.008 | 5.826 | 5.985 | 0 | -0.05(-0.88%) |
Sep 04, 2008 | 6.104 | 6.107 | 5.998 | 6.038 | 127,963 | -0.08(-1.24%) |
Sep 03, 2008 | 6.011 | 6.114 | 5.960 | 6.114 | 138,480 | +0.14(+2.28%) |