Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.975 | 4.079 | 3.882 | 4.042 | 39,628 | +0.05(+1.16%) |
Nov 26, 2008 | 4.027 | 4.063 | 3.934 | 3.996 | 87,741 | -0.11(-2.72%) |
Nov 25, 2008 | 3.903 | 4.234 | 3.835 | 4.107 | 103,134 | +0.20(+5.25%) |
Nov 24, 2008 | 3.830 | 4.348 | 3.830 | 3.903 | 183,522 | +0.05(+1.21%) |
Nov 21, 2008 | 3.773 | 3.954 | 3.644 | 3.856 | 215,247 | +0.07(+1.78%) |
Nov 20, 2008 | 4.037 | 4.037 | 3.727 | 3.789 | 170,573 | -0.25(-6.27%) |
Nov 19, 2008 | 4.037 | 4.239 | 3.934 | 4.042 | 120,575 | +0.03(+0.64%) |
Nov 18, 2008 | 3.965 | 4.063 | 3.934 | 4.016 | 75,712 | +0.03(+0.74%) |
Nov 17, 2008 | 4.244 | 4.244 | 3.970 | 3.987 | 111,575 | -0.15(-3.71%) |
Nov 14, 2008 | 4.141 | 4.177 | 4.079 | 4.141 | 52,745 | +0.00(+0.00%) |
Nov 13, 2008 | 4.218 | 4.296 | 4.079 | 4.141 | 147,025 | +0.09(+2.30%) |
Nov 12, 2008 | 4.187 | 4.187 | 4.042 | 4.047 | 55,543 | -0.19(-4.40%) |
Nov 11, 2008 | 4.244 | 4.244 | 4.143 | 4.234 | 89,366 | -0.04(-0.85%) |
Nov 10, 2008 | 4.327 | 4.348 | 4.270 | 4.270 | 94,125 | -0.03(-0.60%) |
Nov 07, 2008 | 4.286 | 4.384 | 4.285 | 4.296 | 104,900 | +0.01(+0.24%) |
Nov 06, 2008 | 4.146 | 4.306 | 4.141 | 4.286 | 135,887 | +0.14(+3.50%) |
Nov 05, 2008 | 4.239 | 4.239 | 4.032 | 4.141 | 130,954 | -0.10(-2.32%) |
Nov 04, 2008 | 3.934 | 4.311 | 3.934 | 4.239 | 182,809 | +0.28(+7.06%) |
Nov 03, 2008 | 3.778 | 3.991 | 3.778 | 3.959 | 171,535 | +0.18(+4.79%) |
Oct 31, 2008 | 3.887 | 3.980 | 3.778 | 3.778 | 167,549 | -0.16(-3.95%) |
Oct 30, 2008 | 3.939 | 4.042 | 3.882 | 3.934 | 142,653 | -0.03(-0.82%) |
Oct 29, 2008 | 4.037 | 4.115 | 3.825 | 3.966 | 80,266 | -0.06(-1.50%) |
Oct 28, 2008 | 4.089 | 4.125 | 4.006 | 4.027 | 94,907 | -0.06(-1.52%) |
Oct 27, 2008 | 3.970 | 4.130 | 3.970 | 4.089 | 85,946 | +0.08(+2.07%) |
Oct 24, 2008 | 3.649 | 4.120 | 3.649 | 4.006 | 153,219 | +0.09(+2.18%) |
Oct 23, 2008 | 4.022 | 4.332 | 3.913 | 3.921 | 266,406 | -0.04(-0.98%) |
Oct 22, 2008 | 3.798 | 4.037 | 3.752 | 3.959 | 166,060 | +0.21(+5.52%) |
Oct 21, 2008 | 3.752 | 3.778 | 3.701 | 3.752 | 173,133 | +0.12(+3.42%) |
Oct 20, 2008 | 3.520 | 3.897 | 3.520 | 3.628 | 173,278 | +0.16(+4.63%) |
Oct 17, 2008 | 3.364 | 3.504 | 3.292 | 3.468 | 150,333 | +0.06(+1.67%) |
Oct 16, 2008 | 3.375 | 3.468 | 3.375 | 3.411 | 80,316 | -0.02(-0.45%) |
Oct 15, 2008 | 3.623 | 3.623 | 3.421 | 3.426 | 153,509 | -0.26(-7.02%) |
Oct 14, 2008 | 3.628 | 3.825 | 3.587 | 3.685 | 160,144 | +0.06(+1.71%) |
Oct 13, 2008 | 3.173 | 3.670 | 3.085 | 3.623 | 315,212 | +0.57(+18.64%) |
Oct 10, 2008 | 2.717 | 3.100 | 2.490 | 3.054 | 398,383 | -0.17(-5.14%) |
Oct 09, 2008 | 3.685 | 3.747 | 3.111 | 3.219 | 298,973 | -0.54(-14.33%) |
Oct 08, 2008 | 3.851 | 3.928 | 3.457 | 3.758 | 267,946 | -0.29(-7.16%) |
Oct 07, 2008 | 3.965 | 4.084 | 3.928 | 4.047 | 166,044 | +0.09(+2.22%) |
Oct 06, 2008 | 4.203 | 4.244 | 3.794 | 3.959 | 246,264 | -0.29(-6.82%) |
Oct 03, 2008 | 4.198 | 4.342 | 4.198 | 4.249 | 148,600 | +0.00(+0.00%) |
Oct 02, 2008 | 4.311 | 4.343 | 4.203 | 4.249 | 91,149 | -0.01(-0.12%) |
Oct 01, 2008 | 4.063 | 4.301 | 4.063 | 4.254 | 104,467 | +0.11(+2.75%) |
Sep 30, 2008 | 4.063 | 4.141 | 4.060 | 4.141 | 60,135 | +0.07(+1.65%) |
Sep 29, 2008 | 4.254 | 4.254 | 4.068 | 4.073 | 161,326 | -0.18(-4.26%) |
Sep 26, 2008 | 4.322 | 4.322 | 3.975 | 4.254 | 0 | -0.09(-2.14%) |
Sep 25, 2008 | 4.322 | 4.420 | 4.322 | 4.348 | 136,599 | +0.03(+0.60%) |
Sep 24, 2008 | 4.317 | 4.389 | 4.208 | 4.322 | 114,479 | +0.03(+0.60%) |
Sep 23, 2008 | 4.399 | 4.436 | 4.192 | 4.296 | 141,267 | -0.17(-3.71%) |
Sep 22, 2008 | 4.560 | 4.591 | 4.368 | 4.462 | 164,582 | -0.13(-2.93%) |
Sep 19, 2008 | 4.632 | 4.782 | 4.518 | 4.596 | 0 | +0.09(+2.07%) |
Sep 18, 2008 | 4.399 | 4.513 | 4.223 | 4.503 | 239,676 | -0.09(-2.03%) |
Sep 17, 2008 | 4.710 | 4.736 | 4.534 | 4.596 | 128,993 | -0.18(-3.69%) |
Sep 16, 2008 | 4.617 | 4.891 | 4.612 | 4.772 | 153,016 | -0.04(-0.75%) |
Sep 15, 2008 | 4.829 | 4.886 | 4.808 | 4.808 | 80,587 | -0.07(-1.48%) |
Sep 12, 2008 | 4.881 | 4.917 | 4.850 | 4.881 | 63,047 | -0.01(-0.21%) |
Sep 11, 2008 | 4.886 | 4.901 | 4.886 | 4.891 | 45,394 | -0.02(-0.42%) |
Sep 10, 2008 | 4.943 | 4.943 | 4.819 | 4.912 | 79,651 | -0.05(-1.04%) |
Sep 09, 2008 | 4.964 | 4.989 | 4.943 | 4.964 | 74,999 | -0.03(-0.52%) |
Sep 08, 2008 | 4.953 | 4.989 | 4.938 | 4.989 | 34,012 | +0.04(+0.73%) |
Sep 05, 2008 | 4.933 | 4.958 | 4.933 | 4.953 | 0 | +0.01(+0.10%) |
Sep 04, 2008 | 4.943 | 4.953 | 4.927 | 4.948 | 65,617 | +0.01(+0.10%) |
Sep 03, 2008 | 4.912 | 4.958 | 4.891 | 4.943 | 102,722 | +0.03(+0.63%) |