Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.570 | 3.810 | 3.420 | 3.710 | 95,320 | +0.09(+2.49%) |
Nov 26, 2008 | 3.480 | 3.660 | 3.150 | 3.620 | 321,957 | +0.03(+0.84%) |
Nov 25, 2008 | 3.520 | 3.590 | 3.190 | 3.590 | 316,537 | +0.14(+4.06%) |
Nov 24, 2008 | 3.340 | 3.480 | 3.140 | 3.450 | 588,720 | +0.16(+4.86%) |
Nov 21, 2008 | 3.430 | 3.430 | 2.840 | 3.290 | 613,698 | -0.06(-1.79%) |
Nov 20, 2008 | 3.640 | 3.710 | 3.310 | 3.350 | 463,637 | -0.29(-7.97%) |
Nov 19, 2008 | 3.940 | 3.940 | 3.640 | 3.640 | 258,040 | -0.31(-7.85%) |
Nov 18, 2008 | 3.950 | 4.210 | 3.680 | 3.950 | 274,493 | -0.07(-1.74%) |
Nov 17, 2008 | 4.100 | 4.240 | 3.980 | 4.020 | 176,866 | -0.12(-2.90%) |
Nov 14, 2008 | 4.410 | 4.620 | 4.135 | 4.140 | 183,337 | -0.36(-8.00%) |
Nov 13, 2008 | 4.020 | 4.530 | 3.750 | 4.500 | 380,148 | +0.50(+12.50%) |
Nov 12, 2008 | 4.300 | 4.510 | 3.950 | 4.000 | 181,162 | -0.34(-7.83%) |
Nov 11, 2008 | 4.330 | 4.730 | 4.250 | 4.340 | 419,177 | -0.01(-0.23%) |
Nov 10, 2008 | 4.440 | 4.520 | 4.300 | 4.350 | 247,637 | +0.00(+0.00%) |
Nov 07, 2008 | 4.580 | 4.592 | 4.150 | 4.350 | 192,443 | -0.06(-1.36%) |
Nov 06, 2008 | 4.500 | 4.680 | 4.380 | 4.410 | 301,973 | -0.15(-3.29%) |
Nov 05, 2008 | 4.860 | 5.000 | 4.520 | 4.560 | 294,976 | -0.39(-7.88%) |
Nov 04, 2008 | 4.810 | 4.980 | 4.690 | 4.950 | 417,624 | +0.18(+3.77%) |
Nov 03, 2008 | 4.830 | 4.970 | 4.590 | 4.770 | 366,690 | -0.02(-0.42%) |
Oct 31, 2008 | 4.320 | 4.850 | 4.260 | 4.790 | 379,189 | +0.44(+10.11%) |
Oct 30, 2008 | 4.270 | 4.560 | 4.000 | 4.350 | 326,546 | +0.24(+5.84%) |
Oct 29, 2008 | 4.160 | 4.380 | 4.000 | 4.110 | 399,441 | -0.03(-0.72%) |
Oct 28, 2008 | 4.240 | 4.260 | 3.750 | 4.140 | 452,861 | -0.01(-0.24%) |
Oct 27, 2008 | 4.430 | 4.550 | 4.130 | 4.150 | 197,715 | -0.35(-7.78%) |
Oct 24, 2008 | 4.260 | 4.590 | 4.100 | 4.500 | 332,507 | -0.07(-1.53%) |
Oct 23, 2008 | 4.830 | 4.980 | 4.500 | 4.570 | 851,219 | -0.25(-5.19%) |
Oct 22, 2008 | 4.820 | 4.970 | 4.700 | 4.820 | 322,579 | -0.16(-3.21%) |
Oct 21, 2008 | 5.000 | 5.200 | 4.880 | 4.980 | 257,759 | -0.09(-1.78%) |
Oct 20, 2008 | 4.870 | 5.150 | 4.730 | 5.070 | 356,096 | +0.31(+6.51%) |
Oct 17, 2008 | 4.830 | 5.240 | 4.710 | 4.760 | 484,257 | -0.24(-4.80%) |
Oct 16, 2008 | 4.690 | 5.040 | 4.440 | 5.000 | 405,061 | +0.34(+7.30%) |
Oct 15, 2008 | 5.090 | 5.360 | 4.650 | 4.660 | 352,897 | -0.49(-9.51%) |
Oct 14, 2008 | 5.420 | 5.680 | 5.060 | 5.150 | 491,746 | -0.15(-2.83%) |
Oct 13, 2008 | 4.810 | 5.300 | 4.810 | 5.300 | 405,972 | +0.69(+14.97%) |
Oct 10, 2008 | 4.860 | 5.040 | 4.280 | 4.610 | 934,667 | -0.38(-7.62%) |
Oct 09, 2008 | 5.500 | 5.830 | 4.870 | 4.990 | 680,320 | -0.38(-7.08%) |
Oct 08, 2008 | 5.370 | 5.660 | 5.220 | 5.370 | 1,033,141 | -0.34(-5.95%) |
Oct 07, 2008 | 6.270 | 6.370 | 5.680 | 5.710 | 436,875 | -0.45(-7.31%) |
Oct 06, 2008 | 6.320 | 6.320 | 5.810 | 6.160 | 682,069 | -0.36(-5.52%) |
Oct 03, 2008 | 7.040 | 7.120 | 6.500 | 6.520 | 508,985 | -0.39(-5.64%) |
Oct 02, 2008 | 7.050 | 7.220 | 6.910 | 6.910 | 310,191 | -0.21(-2.95%) |
Oct 01, 2008 | 7.260 | 7.290 | 6.930 | 7.120 | 195,379 | -0.22(-3.00%) |
Sep 30, 2008 | 6.750 | 7.380 | 6.750 | 7.340 | 416,931 | +0.64(+9.55%) |
Sep 29, 2008 | 6.800 | 7.000 | 6.600 | 6.700 | 442,003 | -0.24(-3.46%) |
Sep 26, 2008 | 6.490 | 7.000 | 6.390 | 6.940 | 313,646 | +0.32(+4.83%) |
Sep 25, 2008 | 6.720 | 6.950 | 6.450 | 6.620 | 295,274 | -0.11(-1.63%) |
Sep 24, 2008 | 6.710 | 7.020 | 6.380 | 6.730 | 323,396 | +0.02(+0.30%) |
Sep 23, 2008 | 7.030 | 7.330 | 6.560 | 6.710 | 516,911 | -0.32(-4.55%) |
Sep 22, 2008 | 7.580 | 7.600 | 6.950 | 7.030 | 404,827 | -0.58(-7.62%) |
Sep 19, 2008 | 8.070 | 8.070 | 6.720 | 7.610 | 1,360,186 | +0.00(+0.00%) |
Sep 18, 2008 | 7.290 | 7.720 | 6.910 | 7.610 | 857,967 | +0.51(+7.18%) |
Sep 17, 2008 | 7.320 | 7.470 | 7.050 | 7.100 | 364,177 | -0.38(-5.08%) |
Sep 16, 2008 | 7.080 | 7.500 | 6.790 | 7.480 | 549,879 | +0.36(+5.06%) |
Sep 15, 2008 | 7.180 | 7.410 | 6.930 | 7.120 | 727,868 | -0.29(-3.91%) |
Sep 12, 2008 | 7.420 | 7.500 | 7.240 | 7.410 | 178,660 | -0.09(-1.20%) |
Sep 11, 2008 | 7.540 | 7.700 | 7.360 | 7.500 | 301,038 | -0.12(-1.57%) |
Sep 10, 2008 | 7.500 | 7.840 | 7.400 | 7.620 | 339,242 | +0.23(+3.11%) |
Sep 09, 2008 | 7.550 | 7.810 | 7.360 | 7.390 | 268,170 | -0.19(-2.51%) |
Sep 08, 2008 | 7.750 | 7.900 | 7.330 | 7.580 | 230,161 | +0.06(+0.80%) |
Sep 05, 2008 | 7.320 | 7.560 | 7.090 | 7.520 | 195,039 | +0.20(+2.73%) |
Sep 04, 2008 | 7.770 | 7.770 | 7.300 | 7.320 | 260,236 | -0.54(-6.87%) |
Sep 03, 2008 | 7.810 | 7.970 | 7.590 | 7.860 | 190,844 | +0.04(+0.51%) |