Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.848 | 3.901 | 3.717 | 3.832 | 31,830 | +0.01(+0.20%) |
Nov 26, 2008 | 3.756 | 3.893 | 3.679 | 3.825 | 59,644 | +0.05(+1.22%) |
Nov 25, 2008 | 3.825 | 3.825 | 3.756 | 3.779 | 117,503 | +0.02(+0.41%) |
Nov 24, 2008 | 3.916 | 3.939 | 3.717 | 3.763 | 242,395 | +0.03(+0.82%) |
Nov 21, 2008 | 3.855 | 3.863 | 3.633 | 3.733 | 453,807 | +0.04(+1.04%) |
Nov 20, 2008 | 3.893 | 3.916 | 3.633 | 3.694 | 87,905 | -0.38(-9.23%) |
Nov 19, 2008 | 4.315 | 4.315 | 4.001 | 4.070 | 88,396 | -0.28(-6.51%) |
Nov 18, 2008 | 4.154 | 4.353 | 4.108 | 4.353 | 41,792 | +0.26(+6.37%) |
Nov 17, 2008 | 4.254 | 4.261 | 4.093 | 4.093 | 34,944 | -0.21(-4.98%) |
Nov 14, 2008 | 4.330 | 4.376 | 4.116 | 4.307 | 0 | -0.12(-2.77%) |
Nov 13, 2008 | 3.848 | 4.568 | 3.832 | 4.430 | 75,432 | +0.52(+13.33%) |
Nov 12, 2008 | 4.100 | 4.100 | 3.779 | 3.909 | 45,689 | -0.19(-4.67%) |
Nov 11, 2008 | 4.100 | 4.116 | 3.985 | 4.100 | 19,571 | -0.05(-1.29%) |
Nov 10, 2008 | 4.507 | 4.530 | 4.154 | 4.154 | 34,836 | -0.29(-6.42%) |
Nov 07, 2008 | 4.445 | 4.737 | 4.392 | 4.439 | 66,867 | +0.06(+1.44%) |
Nov 06, 2008 | 4.599 | 4.599 | 4.330 | 4.376 | 36,663 | -0.22(-4.83%) |
Nov 05, 2008 | 4.921 | 4.974 | 4.530 | 4.599 | 113,647 | -0.28(-5.81%) |
Nov 04, 2008 | 4.905 | 4.936 | 4.744 | 4.882 | 87,511 | +0.11(+2.41%) |
Nov 03, 2008 | 4.568 | 4.798 | 4.568 | 4.767 | 33,747 | +0.30(+6.69%) |
Oct 31, 2008 | 4.001 | 4.514 | 3.970 | 4.468 | 74,748 | +0.45(+11.26%) |
Oct 30, 2008 | 4.008 | 4.200 | 3.947 | 4.016 | 189,264 | +0.11(+2.75%) |
Oct 29, 2008 | 3.633 | 4.039 | 3.587 | 3.909 | 390,279 | +0.31(+8.51%) |
Oct 28, 2008 | 3.610 | 3.633 | 3.334 | 3.602 | 187,677 | +0.26(+7.80%) |
Oct 27, 2008 | 3.909 | 3.916 | 3.342 | 3.342 | 82,039 | -0.62(-15.67%) |
Oct 24, 2008 | 3.786 | 4.047 | 3.756 | 3.962 | 64,262 | -0.17(-4.08%) |
Oct 23, 2008 | 4.024 | 4.131 | 3.863 | 4.131 | 53,546 | +0.08(+2.08%) |
Oct 22, 2008 | 4.223 | 4.261 | 4.016 | 4.047 | 42,599 | -0.40(-8.97%) |
Oct 21, 2008 | 4.522 | 4.553 | 4.315 | 4.445 | 90,554 | -0.11(-2.36%) |
Oct 20, 2008 | 4.453 | 4.614 | 4.430 | 4.553 | 72,402 | +0.15(+3.48%) |
Oct 17, 2008 | 4.553 | 4.583 | 4.376 | 4.399 | 0 | -0.25(-5.44%) |
Oct 16, 2008 | 4.453 | 4.652 | 4.077 | 4.652 | 106,336 | +0.21(+4.84%) |
Oct 15, 2008 | 4.476 | 4.652 | 4.315 | 4.438 | 114,947 | -0.04(-0.86%) |
Oct 14, 2008 | 5.380 | 5.771 | 4.330 | 4.476 | 103,725 | -0.09(-2.01%) |
Oct 13, 2008 | 4.624 | 4.706 | 4.468 | 4.568 | 15,120 | +0.28(+6.62%) |
Oct 10, 2008 | 4.445 | 4.445 | 3.901 | 4.284 | 0 | -0.42(-8.96%) |
Oct 09, 2008 | 4.568 | 5.058 | 4.307 | 4.706 | 175,837 | +0.38(+8.67%) |
Oct 08, 2008 | 4.284 | 4.614 | 4.223 | 4.330 | 94,108 | -0.19(-4.24%) |
Oct 07, 2008 | 5.365 | 5.396 | 4.476 | 4.522 | 179,460 | -0.67(-12.98%) |
Oct 06, 2008 | 5.173 | 5.250 | 4.277 | 5.196 | 184,247 | -0.14(-2.70%) |
Oct 03, 2008 | 5.457 | 5.557 | 5.327 | 5.341 | 0 | -0.00(-0.03%) |
Oct 02, 2008 | 5.771 | 5.794 | 5.281 | 5.342 | 93,615 | -0.58(-9.83%) |
Oct 01, 2008 | 6.086 | 6.086 | 5.825 | 5.925 | 150,476 | -0.24(-3.86%) |
Sep 30, 2008 | 6.292 | 6.384 | 6.154 | 6.162 | 82,365 | -0.12(-1.95%) |
Sep 29, 2008 | 6.722 | 6.737 | 5.948 | 6.285 | 115,569 | -0.59(-8.58%) |
Sep 26, 2008 | 7.090 | 7.105 | 6.837 | 6.875 | 0 | -0.18(-2.61%) |
Sep 25, 2008 | 7.335 | 7.350 | 7.051 | 7.059 | 80,122 | -0.19(-2.64%) |
Sep 24, 2008 | 7.549 | 7.549 | 7.212 | 7.250 | 52,471 | -0.21(-2.87%) |
Sep 23, 2008 | 7.404 | 7.611 | 7.365 | 7.465 | 39,926 | +0.05(+0.72%) |
Sep 22, 2008 | 7.641 | 7.810 | 7.411 | 7.411 | 179,693 | -0.43(-5.47%) |
Sep 19, 2008 | 7.542 | 7.841 | 7.319 | 7.841 | 0 | +0.50(+6.78%) |
Sep 18, 2008 | 8.860 | 8.860 | 7.074 | 7.342 | 93,584 | -0.01(-0.10%) |
Sep 17, 2008 | 7.496 | 7.511 | 7.059 | 7.350 | 60,432 | -0.18(-2.44%) |
Sep 16, 2008 | 7.641 | 7.641 | 7.473 | 7.534 | 36,590 | -0.21(-2.67%) |
Sep 15, 2008 | 7.787 | 7.963 | 7.733 | 7.741 | 23,615 | -0.33(-4.08%) |
Sep 12, 2008 | 7.994 | 8.109 | 7.971 | 8.071 | 0 | +0.07(+0.86%) |
Sep 11, 2008 | 8.032 | 8.032 | 7.887 | 8.002 | 68,890 | -0.11(-1.42%) |
Sep 10, 2008 | 8.040 | 8.201 | 7.994 | 8.117 | 35,123 | +0.11(+1.34%) |
Sep 09, 2008 | 7.925 | 8.155 | 7.925 | 8.009 | 61,466 | -0.09(-1.14%) |
Sep 08, 2008 | 8.078 | 8.147 | 7.902 | 8.101 | 37,722 | +0.11(+1.34%) |
Sep 05, 2008 | 7.879 | 8.101 | 7.772 | 7.994 | 0 | +0.11(+1.46%) |
Sep 04, 2008 | 8.239 | 8.239 | 7.856 | 7.879 | 95,506 | -0.36(-4.37%) |
Sep 03, 2008 | 8.209 | 8.354 | 8.193 | 8.239 | 30,840 | +0.07(+0.84%) |