Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.020 | 4.183 | 3.866 | 4.126 | 5,952 | +0.15(+3.89%) |
Nov 26, 2008 | 3.476 | 4.012 | 3.265 | 3.971 | 55,929 | +0.39(+10.88%) |
Nov 25, 2008 | 3.452 | 3.744 | 3.324 | 3.582 | 25,430 | +0.18(+5.25%) |
Nov 24, 2008 | 2.778 | 3.411 | 2.737 | 3.403 | 48,460 | +0.65(+23.60%) |
Nov 21, 2008 | 2.648 | 2.875 | 2.518 | 2.753 | 88,010 | +0.17(+6.60%) |
Nov 20, 2008 | 2.875 | 2.916 | 2.518 | 2.583 | 87,949 | -0.32(-10.92%) |
Nov 19, 2008 | 3.273 | 3.444 | 2.875 | 2.899 | 78,153 | -0.37(-11.41%) |
Nov 18, 2008 | 3.281 | 3.517 | 3.143 | 3.273 | 48,732 | +0.01(+0.25%) |
Nov 17, 2008 | 3.281 | 3.752 | 3.265 | 3.265 | 42,559 | -0.04(-1.23%) |
Nov 14, 2008 | 3.638 | 3.915 | 3.297 | 3.305 | 25,695 | -0.39(-10.55%) |
Nov 13, 2008 | 3.232 | 3.695 | 3.062 | 3.695 | 88,414 | +0.41(+12.35%) |
Nov 12, 2008 | 3.419 | 3.500 | 3.273 | 3.289 | 44,835 | -0.15(-4.48%) |
Nov 11, 2008 | 3.630 | 3.712 | 3.408 | 3.444 | 63,055 | -0.21(-5.78%) |
Nov 10, 2008 | 4.134 | 4.280 | 3.590 | 3.655 | 109,547 | -0.38(-9.46%) |
Nov 07, 2008 | 4.110 | 4.110 | 4.004 | 4.036 | 43,529 | -0.03(-0.80%) |
Nov 06, 2008 | 4.352 | 4.352 | 4.069 | 4.069 | 115,734 | -0.10(-2.34%) |
Nov 05, 2008 | 4.199 | 4.434 | 4.156 | 4.166 | 41,595 | -0.09(-2.10%) |
Nov 04, 2008 | 4.378 | 4.508 | 4.207 | 4.256 | 106,788 | +0.00(+0.00%) |
Nov 03, 2008 | 4.970 | 5.336 | 4.248 | 4.256 | 89,943 | -0.65(-13.25%) |
Oct 31, 2008 | 4.443 | 5.003 | 4.264 | 4.905 | 39,739 | +0.44(+9.82%) |
Oct 30, 2008 | 3.736 | 4.475 | 3.720 | 4.467 | 114,069 | +0.29(+7.00%) |
Oct 29, 2008 | 4.126 | 4.288 | 3.906 | 4.175 | 39,281 | +0.05(+1.18%) |
Oct 28, 2008 | 3.882 | 4.207 | 3.712 | 4.126 | 77,999 | +0.45(+12.14%) |
Oct 27, 2008 | 3.923 | 4.077 | 3.679 | 3.679 | 29,377 | -0.30(-7.55%) |
Oct 24, 2008 | 3.866 | 4.101 | 3.866 | 3.980 | 63,979 | -0.06(-1.61%) |
Oct 23, 2008 | 4.077 | 4.093 | 3.906 | 4.045 | 69,201 | -0.01(-0.20%) |
Oct 22, 2008 | 4.077 | 4.134 | 4.012 | 4.053 | 63,195 | -0.17(-4.04%) |
Oct 21, 2008 | 4.175 | 4.418 | 4.158 | 4.223 | 72,729 | +0.01(+0.19%) |
Oct 20, 2008 | 4.183 | 4.443 | 3.971 | 4.215 | 185,377 | +0.01(+0.19%) |
Oct 17, 2008 | 4.410 | 4.499 | 4.150 | 4.207 | 266,396 | -0.30(-6.67%) |
Oct 16, 2008 | 4.321 | 4.564 | 4.199 | 4.508 | 96,509 | +0.30(+7.14%) |
Oct 15, 2008 | 4.670 | 4.849 | 4.191 | 4.207 | 55,733 | -0.54(-11.30%) |
Oct 14, 2008 | 5.393 | 5.393 | 4.702 | 4.743 | 101,350 | -0.47(-9.03%) |
Oct 13, 2008 | 5.052 | 5.214 | 4.662 | 5.214 | 94,829 | +0.41(+8.63%) |
Oct 10, 2008 | 4.662 | 4.800 | 3.972 | 4.800 | 199,393 | +0.16(+3.50%) |
Oct 09, 2008 | 4.369 | 4.865 | 4.369 | 4.637 | 164,774 | +0.29(+6.73%) |
Oct 08, 2008 | 4.199 | 4.694 | 4.118 | 4.345 | 145,720 | +0.03(+0.75%) |
Oct 07, 2008 | 4.751 | 4.832 | 4.304 | 4.313 | 134,150 | -0.39(-8.29%) |
Oct 06, 2008 | 4.735 | 4.751 | 4.532 | 4.702 | 109,430 | -0.14(-2.85%) |
Oct 03, 2008 | 4.889 | 4.979 | 4.759 | 4.840 | 115,481 | +0.01(+0.17%) |
Oct 02, 2008 | 5.238 | 5.238 | 4.776 | 4.832 | 167,446 | -0.37(-7.18%) |
Oct 01, 2008 | 5.385 | 5.466 | 4.905 | 5.206 | 92,200 | -0.23(-4.19%) |
Sep 30, 2008 | 5.084 | 5.474 | 5.044 | 5.433 | 105,111 | +0.23(+4.37%) |
Sep 29, 2008 | 5.198 | 5.588 | 4.906 | 5.206 | 94,445 | -0.18(-3.32%) |
Sep 26, 2008 | 5.409 | 5.474 | 5.157 | 5.385 | 77,830 | -0.17(-3.07%) |
Sep 25, 2008 | 5.458 | 5.555 | 5.198 | 5.555 | 98,895 | +0.24(+4.43%) |
Sep 24, 2008 | 5.645 | 5.645 | 5.320 | 5.320 | 54,513 | -0.18(-3.25%) |
Sep 23, 2008 | 5.466 | 5.620 | 5.425 | 5.498 | 92,943 | +0.14(+2.58%) |
Sep 22, 2008 | 5.653 | 5.653 | 5.092 | 5.360 | 159,272 | -0.32(-5.58%) |
Sep 19, 2008 | 5.547 | 5.969 | 5.312 | 5.677 | 287,692 | +0.28(+5.27%) |
Sep 18, 2008 | 5.563 | 5.661 | 5.206 | 5.393 | 203,996 | -0.02(-0.30%) |
Sep 17, 2008 | 5.896 | 5.978 | 5.279 | 5.409 | 133,559 | -0.58(-9.76%) |
Sep 16, 2008 | 5.888 | 6.042 | 5.482 | 5.994 | 99,588 | +0.08(+1.37%) |
Sep 15, 2008 | 6.164 | 6.343 | 5.896 | 5.913 | 46,841 | -0.31(-4.96%) |
Sep 12, 2008 | 6.075 | 6.319 | 5.937 | 6.221 | 57,570 | +0.09(+1.46%) |
Sep 11, 2008 | 6.132 | 6.189 | 5.945 | 6.132 | 64,418 | -0.10(-1.56%) |
Sep 10, 2008 | 6.189 | 6.424 | 5.969 | 6.229 | 58,290 | +0.17(+2.82%) |
Sep 09, 2008 | 6.246 | 6.343 | 6.051 | 6.059 | 62,588 | -0.19(-3.12%) |
Sep 08, 2008 | 6.140 | 6.335 | 5.969 | 6.254 | 77,148 | +0.29(+4.90%) |
Sep 05, 2008 | 5.969 | 6.059 | 5.880 | 5.961 | 76,879 | +0.02(+0.27%) |
Sep 04, 2008 | 6.172 | 6.205 | 5.904 | 5.945 | 106,376 | -0.24(-3.94%) |
Sep 03, 2008 | 6.246 | 6.424 | 6.189 | 6.189 | 102,994 | -0.06(-0.91%) |