Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.095 | 3.095 | 3.024 | 3.028 | 97,621 | -0.06(-1.81%) |
Nov 26, 2008 | 2.943 | 3.084 | 2.924 | 3.084 | 408,366 | +0.12(+3.88%) |
Nov 25, 2008 | 2.935 | 2.987 | 2.880 | 2.969 | 243,643 | +0.04(+1.27%) |
Nov 24, 2008 | 3.002 | 3.039 | 2.865 | 2.932 | 448,407 | -0.41(-12.22%) |
Nov 21, 2008 | 2.709 | 3.340 | 2.542 | 3.340 | 655,033 | +0.60(+21.95%) |
Nov 20, 2008 | 2.958 | 2.958 | 2.739 | 2.739 | 338,414 | -0.26(-8.55%) |
Nov 19, 2008 | 3.158 | 3.173 | 2.943 | 2.995 | 258,555 | -0.18(-5.72%) |
Nov 18, 2008 | 3.269 | 3.295 | 3.165 | 3.177 | 209,374 | -0.10(-2.95%) |
Nov 17, 2008 | 3.255 | 3.340 | 3.255 | 3.273 | 195,003 | -0.06(-1.67%) |
Nov 14, 2008 | 3.503 | 3.503 | 3.292 | 3.329 | 96,632 | -0.14(-4.17%) |
Nov 13, 2008 | 3.455 | 3.473 | 3.295 | 3.473 | 228,488 | +0.10(+2.86%) |
Nov 12, 2008 | 3.522 | 3.522 | 3.318 | 3.377 | 176,248 | -0.17(-4.71%) |
Nov 11, 2008 | 3.623 | 3.704 | 3.533 | 3.544 | 131,917 | -0.14(-3.73%) |
Nov 10, 2008 | 3.692 | 3.715 | 3.644 | 3.681 | 135,124 | +0.03(+0.92%) |
Nov 07, 2008 | 3.652 | 3.700 | 3.637 | 3.648 | 95,279 | -0.02(-0.51%) |
Nov 06, 2008 | 3.718 | 3.804 | 3.666 | 3.666 | 254,559 | +0.02(+0.51%) |
Nov 05, 2008 | 3.781 | 3.781 | 3.637 | 3.648 | 135,401 | -0.10(-2.66%) |
Nov 04, 2008 | 3.655 | 3.748 | 3.614 | 3.747 | 248,154 | +0.12(+3.44%) |
Nov 03, 2008 | 3.611 | 3.659 | 3.577 | 3.623 | 196,081 | +0.05(+1.38%) |
Oct 31, 2008 | 3.566 | 3.640 | 3.522 | 3.574 | 284,401 | +0.01(+0.31%) |
Oct 30, 2008 | 3.477 | 3.574 | 3.477 | 3.563 | 148,325 | +0.10(+2.89%) |
Oct 29, 2008 | 3.396 | 3.462 | 3.381 | 3.462 | 220,932 | +0.10(+2.87%) |
Oct 28, 2008 | 3.407 | 3.410 | 3.303 | 3.366 | 208,937 | +0.01(+0.27%) |
Oct 27, 2008 | 3.410 | 3.410 | 3.284 | 3.357 | 218,256 | -0.04(-1.24%) |
Oct 24, 2008 | 3.366 | 3.410 | 3.247 | 3.399 | 187,935 | -0.02(-0.56%) |
Oct 23, 2008 | 3.522 | 3.566 | 3.384 | 3.418 | 327,610 | -0.06(-1.69%) |
Oct 22, 2008 | 3.722 | 3.722 | 3.459 | 3.477 | 193,605 | -0.22(-5.83%) |
Oct 21, 2008 | 3.726 | 3.730 | 3.659 | 3.692 | 214,260 | -0.06(-1.58%) |
Oct 20, 2008 | 3.726 | 3.800 | 3.692 | 3.752 | 259,784 | +0.07(+1.92%) |
Oct 17, 2008 | 3.347 | 3.755 | 3.347 | 3.681 | 218,544 | +0.16(+4.42%) |
Oct 16, 2008 | 3.681 | 3.681 | 3.433 | 3.525 | 284,848 | -0.09(-2.46%) |
Oct 15, 2008 | 3.577 | 3.718 | 3.485 | 3.614 | 309,577 | -0.08(-2.21%) |
Oct 14, 2008 | 3.730 | 3.915 | 3.607 | 3.696 | 372,523 | +0.18(+5.17%) |
Oct 13, 2008 | 3.206 | 3.678 | 3.206 | 3.514 | 438,741 | +0.35(+11.02%) |
Oct 10, 2008 | 2.713 | 3.229 | 2.434 | 3.165 | 710,835 | -0.06(-1.95%) |
Oct 09, 2008 | 3.544 | 3.544 | 3.173 | 3.229 | 551,062 | -0.26(-7.45%) |
Oct 08, 2008 | 3.544 | 3.711 | 3.277 | 3.488 | 633,480 | -0.33(-8.74%) |
Oct 07, 2008 | 3.930 | 3.956 | 3.767 | 3.822 | 382,505 | -0.13(-3.29%) |
Oct 06, 2008 | 4.138 | 4.182 | 3.778 | 3.952 | 599,422 | -0.32(-7.39%) |
Oct 03, 2008 | 4.294 | 4.357 | 4.268 | 4.268 | 219,137 | +0.03(+0.70%) |
Oct 02, 2008 | 4.294 | 4.294 | 4.197 | 4.238 | 176,393 | -0.04(-1.01%) |
Oct 01, 2008 | 4.164 | 4.282 | 4.101 | 4.281 | 151,828 | +0.13(+3.11%) |
Sep 30, 2008 | 4.078 | 4.223 | 4.030 | 4.152 | 820,335 | +0.15(+3.69%) |
Sep 29, 2008 | 4.479 | 4.479 | 3.841 | 4.004 | 232,527 | -0.48(-10.60%) |
Sep 26, 2008 | 4.553 | 4.553 | 4.271 | 4.479 | 0 | -0.10(-2.19%) |
Sep 25, 2008 | 4.564 | 4.602 | 4.509 | 4.579 | 489,019 | +0.08(+1.82%) |
Sep 24, 2008 | 4.524 | 4.524 | 4.420 | 4.498 | 280,256 | +0.07(+1.59%) |
Sep 23, 2008 | 4.542 | 4.542 | 4.379 | 4.427 | 293,220 | -0.03(-0.58%) |
Sep 22, 2008 | 4.501 | 4.602 | 4.397 | 4.453 | 363,043 | -0.31(-6.47%) |
Sep 19, 2008 | 4.427 | 4.761 | 4.427 | 4.761 | 0 | +0.64(+15.53%) |
Sep 18, 2008 | 4.268 | 4.360 | 3.767 | 4.121 | 925,486 | -0.14(-3.18%) |
Sep 17, 2008 | 4.631 | 4.631 | 4.153 | 4.256 | 514,136 | -0.41(-8.75%) |
Sep 16, 2008 | 4.735 | 4.811 | 4.624 | 4.665 | 547,047 | -0.14(-3.01%) |
Sep 15, 2008 | 4.746 | 4.839 | 4.735 | 4.809 | 307,465 | -0.12(-2.34%) |
Sep 12, 2008 | 4.965 | 4.971 | 4.872 | 4.924 | 126,180 | -0.06(-1.12%) |
Sep 11, 2008 | 5.013 | 5.022 | 4.962 | 4.980 | 231,029 | -0.09(-1.69%) |
Sep 10, 2008 | 5.117 | 5.117 | 5.043 | 5.065 | 93,644 | -0.02(-0.36%) |
Sep 09, 2008 | 5.080 | 5.103 | 5.058 | 5.084 | 116,700 | +0.00(+0.00%) |
Sep 08, 2008 | 5.155 | 5.199 | 5.084 | 5.084 | 143,995 | +0.00(+0.00%) |
Sep 05, 2008 | 5.136 | 5.136 | 5.039 | 5.084 | 0 | -0.03(-0.58%) |
Sep 04, 2008 | 5.140 | 5.155 | 5.106 | 5.114 | 168,886 | -0.06(-1.22%) |
Sep 03, 2008 | 5.140 | 5.177 | 5.121 | 5.177 | 226,666 | +0.07(+1.45%) |