Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.510 | 3.910 | 3.214 | 3.739 | 195,606 | +0.22(+6.23%) |
Nov 26, 2008 | 3.929 | 4.006 | 3.357 | 3.519 | 194,829 | -0.39(-10.00%) |
Nov 25, 2008 | 4.349 | 4.444 | 3.901 | 3.910 | 66,168 | -0.33(-7.87%) |
Nov 24, 2008 | 4.215 | 4.416 | 4.092 | 4.244 | 95,703 | +0.03(+0.68%) |
Nov 21, 2008 | 4.378 | 4.378 | 4.101 | 4.215 | 78,743 | -0.12(-2.86%) |
Nov 20, 2008 | 4.864 | 4.864 | 4.339 | 4.339 | 67,955 | -0.33(-7.14%) |
Nov 19, 2008 | 4.654 | 4.807 | 4.606 | 4.673 | 69,023 | +0.05(+1.03%) |
Nov 18, 2008 | 5.093 | 5.121 | 4.587 | 4.626 | 73,210 | -0.49(-9.51%) |
Nov 17, 2008 | 5.379 | 5.455 | 5.055 | 5.112 | 70,712 | -0.38(-6.94%) |
Nov 14, 2008 | 5.732 | 5.760 | 5.493 | 5.493 | 121,950 | -0.31(-5.26%) |
Nov 13, 2008 | 5.780 | 5.846 | 5.379 | 5.799 | 85,152 | -0.04(-0.65%) |
Nov 12, 2008 | 6.199 | 6.418 | 5.760 | 5.837 | 86,106 | -0.33(-5.41%) |
Nov 11, 2008 | 6.256 | 6.428 | 6.151 | 6.171 | 54,820 | -0.13(-2.12%) |
Nov 10, 2008 | 6.533 | 6.743 | 6.295 | 6.304 | 42,464 | +0.00(+0.00%) |
Nov 07, 2008 | 6.247 | 6.562 | 6.247 | 6.304 | 14,175 | +0.08(+1.22%) |
Nov 06, 2008 | 6.447 | 6.581 | 6.199 | 6.228 | 55,376 | -0.29(-4.39%) |
Nov 05, 2008 | 6.857 | 6.857 | 6.447 | 6.514 | 55,525 | -0.26(-3.80%) |
Nov 04, 2008 | 6.657 | 6.914 | 6.562 | 6.771 | 31,447 | +0.13(+2.01%) |
Nov 03, 2008 | 6.666 | 7.267 | 6.590 | 6.638 | 85,743 | -0.01(-0.14%) |
Oct 31, 2008 | 6.867 | 7.000 | 6.600 | 6.647 | 42,520 | +0.05(+0.72%) |
Oct 30, 2008 | 6.676 | 6.800 | 6.438 | 6.600 | 46,830 | +0.05(+0.73%) |
Oct 29, 2008 | 6.714 | 6.762 | 6.552 | 6.552 | 58,944 | -0.12(-1.86%) |
Oct 28, 2008 | 7.153 | 7.162 | 6.380 | 6.676 | 86,267 | -0.34(-4.89%) |
Oct 27, 2008 | 7.468 | 7.496 | 7.019 | 7.019 | 20,047 | -0.46(-6.12%) |
Oct 24, 2008 | 7.487 | 7.639 | 7.477 | 7.477 | 8,755 | -0.05(-0.63%) |
Oct 23, 2008 | 7.821 | 8.135 | 7.525 | 7.525 | 14,559 | -0.22(-2.83%) |
Oct 22, 2008 | 8.498 | 8.498 | 7.716 | 7.744 | 49,359 | -0.83(-9.68%) |
Oct 21, 2008 | 8.135 | 8.583 | 8.059 | 8.574 | 51,770 | +0.53(+6.64%) |
Oct 20, 2008 | 7.830 | 8.126 | 7.630 | 8.040 | 34,826 | +0.51(+6.71%) |
Oct 17, 2008 | 7.773 | 8.126 | 7.449 | 7.534 | 105,132 | -0.54(-6.73%) |
Oct 16, 2008 | 7.563 | 8.078 | 7.458 | 8.078 | 71,446 | +0.63(+8.45%) |
Oct 15, 2008 | 7.868 | 8.116 | 7.449 | 7.449 | 46,210 | -0.45(-5.68%) |
Oct 14, 2008 | 8.030 | 8.407 | 7.630 | 7.897 | 35,994 | +0.08(+0.98%) |
Oct 13, 2008 | 8.059 | 8.679 | 7.630 | 7.820 | 103,276 | +0.20(+2.63%) |
Oct 10, 2008 | 8.593 | 8.603 | 7.258 | 7.620 | 117,660 | -1.19(-13.53%) |
Oct 09, 2008 | 9.261 | 9.480 | 8.688 | 8.812 | 35,577 | -0.42(-4.55%) |
Oct 08, 2008 | 9.680 | 9.757 | 9.232 | 9.232 | 75,317 | -0.54(-5.56%) |
Oct 07, 2008 | 10.63 | 10.63 | 9.613 | 9.776 | 100,927 | -1.13(-10.40%) |
Oct 06, 2008 | 11.49 | 11.49 | 10.84 | 10.91 | 60,188 | -0.86(-7.29%) |
Oct 03, 2008 | 12.52 | 13.13 | 11.55 | 11.77 | 35,857 | -0.37(-3.06%) |
Oct 02, 2008 | 11.94 | 12.51 | 11.94 | 12.14 | 25,672 | -0.23(-1.85%) |
Oct 01, 2008 | 11.95 | 12.42 | 11.92 | 12.37 | 17,733 | +0.26(+2.13%) |
Sep 30, 2008 | 12.07 | 12.57 | 11.92 | 12.11 | 38,015 | -0.39(-3.13%) |
Sep 29, 2008 | 12.87 | 13.21 | 12.17 | 12.50 | 54,396 | -0.91(-6.76%) |
Sep 26, 2008 | 12.86 | 13.59 | 12.85 | 13.41 | 28,857 | +0.03(+0.21%) |
Sep 25, 2008 | 13.44 | 13.85 | 13.05 | 13.38 | 22,589 | +0.01(+0.07%) |
Sep 24, 2008 | 13.99 | 14.30 | 13.37 | 13.37 | 59,936 | -0.52(-3.71%) |
Sep 23, 2008 | 13.81 | 14.37 | 13.64 | 13.89 | 68,438 | -0.10(-0.68%) |
Sep 22, 2008 | 14.31 | 14.31 | 13.60 | 13.98 | 17,616 | -0.40(-2.78%) |
Sep 19, 2008 | 14.16 | 15.26 | 13.62 | 14.38 | 117,507 | +1.12(+8.41%) |
Sep 18, 2008 | 13.37 | 13.69 | 12.53 | 13.27 | 43,689 | +0.23(+1.76%) |
Sep 17, 2008 | 13.29 | 13.93 | 12.79 | 13.04 | 27,426 | -0.81(-5.85%) |
Sep 16, 2008 | 13.35 | 13.87 | 13.05 | 13.85 | 28,067 | +0.33(+2.47%) |
Sep 15, 2008 | 13.78 | 14.28 | 13.37 | 13.51 | 49,675 | -0.82(-5.72%) |
Sep 12, 2008 | 13.44 | 14.75 | 13.42 | 14.33 | 46,624 | +0.69(+5.03%) |
Sep 11, 2008 | 13.17 | 13.99 | 13.17 | 13.65 | 53,667 | -0.53(-3.77%) |
Sep 10, 2008 | 13.94 | 14.34 | 13.67 | 14.18 | 28,992 | +0.51(+3.77%) |
Sep 09, 2008 | 13.97 | 13.97 | 13.50 | 13.67 | 20,255 | -0.26(-1.88%) |
Sep 08, 2008 | 13.74 | 14.17 | 13.35 | 13.93 | 43,472 | +0.57(+4.24%) |
Sep 05, 2008 | 13.61 | 13.86 | 13.23 | 13.36 | 35,126 | -0.35(-2.57%) |
Sep 04, 2008 | 14.19 | 14.31 | 13.57 | 13.71 | 43,890 | -0.56(-3.94%) |
Sep 03, 2008 | 14.27 | 14.40 | 13.99 | 14.28 | 39,039 | +0.05(+0.34%) |