Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.258 | 4.304 | 4.213 | 4.304 | 14,908 | +0.03(+0.75%) |
Nov 26, 2008 | 4.286 | 4.377 | 4.236 | 4.272 | 43,725 | -0.01(-0.32%) |
Nov 25, 2008 | 4.295 | 4.368 | 4.286 | 4.286 | 11,626 | +0.01(+0.32%) |
Nov 24, 2008 | 4.436 | 4.472 | 4.272 | 4.272 | 19,588 | -0.10(-2.39%) |
Nov 21, 2008 | 4.459 | 4.550 | 4.346 | 4.377 | 15,833 | -0.13(-2.83%) |
Nov 20, 2008 | 4.896 | 4.946 | 4.390 | 4.504 | 58,557 | -0.40(-8.09%) |
Nov 19, 2008 | 4.891 | 5.028 | 4.891 | 4.900 | 8,782 | +0.02(+0.47%) |
Nov 18, 2008 | 5.028 | 5.215 | 4.878 | 4.878 | 25,143 | -0.09(-1.74%) |
Nov 17, 2008 | 5.151 | 5.192 | 4.964 | 4.964 | 33,603 | -0.16(-3.11%) |
Nov 14, 2008 | 5.001 | 5.210 | 5.001 | 5.124 | 54,344 | +0.14(+2.83%) |
Nov 13, 2008 | 4.941 | 5.124 | 4.896 | 4.982 | 47,712 | +0.04(+0.83%) |
Nov 12, 2008 | 5.324 | 5.374 | 4.932 | 4.941 | 26,177 | -0.38(-7.19%) |
Nov 11, 2008 | 5.456 | 5.456 | 5.306 | 5.324 | 31,179 | -0.08(-1.52%) |
Nov 10, 2008 | 5.297 | 5.497 | 5.051 | 5.406 | 73,850 | +0.12(+2.33%) |
Nov 07, 2008 | 4.978 | 5.552 | 4.964 | 5.283 | 76,015 | +0.30(+5.94%) |
Nov 06, 2008 | 4.814 | 5.233 | 4.802 | 4.987 | 96,359 | +0.21(+4.38%) |
Nov 05, 2008 | 4.691 | 4.777 | 4.686 | 4.777 | 31,805 | +0.11(+2.34%) |
Nov 04, 2008 | 4.618 | 4.718 | 4.618 | 4.668 | 54,581 | +0.05(+1.18%) |
Nov 03, 2008 | 4.604 | 4.650 | 4.604 | 4.614 | 30,059 | +0.01(+0.20%) |
Oct 31, 2008 | 4.714 | 4.714 | 4.600 | 4.604 | 16,522 | -0.05(-1.08%) |
Oct 30, 2008 | 4.805 | 4.805 | 4.655 | 4.655 | 20,859 | -0.04(-0.87%) |
Oct 29, 2008 | 4.841 | 4.882 | 4.696 | 4.696 | 25,689 | -0.15(-3.01%) |
Oct 28, 2008 | 4.850 | 4.992 | 4.837 | 4.841 | 37,621 | +0.01(+0.28%) |
Oct 27, 2008 | 4.914 | 4.986 | 4.736 | 4.828 | 32,955 | -0.10(-2.03%) |
Oct 24, 2008 | 4.782 | 5.033 | 4.764 | 4.928 | 16,687 | -0.05(-1.10%) |
Oct 23, 2008 | 4.655 | 5.010 | 4.655 | 4.982 | 56,148 | +0.33(+7.15%) |
Oct 22, 2008 | 4.554 | 4.653 | 4.554 | 4.650 | 8,673 | +0.05(+1.01%) |
Oct 21, 2008 | 4.527 | 4.604 | 4.422 | 4.604 | 54,486 | +0.05(+1.18%) |
Oct 20, 2008 | 4.459 | 4.550 | 4.431 | 4.550 | 13,833 | +0.11(+2.46%) |
Oct 17, 2008 | 4.172 | 4.440 | 4.172 | 4.440 | 49,186 | +0.06(+1.35%) |
Oct 16, 2008 | 4.363 | 4.418 | 4.363 | 4.381 | 42,390 | -0.08(-1.84%) |
Oct 15, 2008 | 4.582 | 4.582 | 4.358 | 4.463 | 59,679 | -0.12(-2.58%) |
Oct 14, 2008 | 4.363 | 4.609 | 4.231 | 4.582 | 168,514 | +0.45(+10.79%) |
Oct 13, 2008 | 3.552 | 4.190 | 3.552 | 4.135 | 114,050 | +0.68(+19.79%) |
Oct 10, 2008 | 3.689 | 3.826 | 3.206 | 3.452 | 102,263 | -0.43(-11.03%) |
Oct 09, 2008 | 3.739 | 4.072 | 3.739 | 3.880 | 109,713 | -0.23(-5.54%) |
Oct 08, 2008 | 4.522 | 4.545 | 4.012 | 4.108 | 108,920 | -0.46(-10.07%) |
Oct 07, 2008 | 4.773 | 4.905 | 4.440 | 4.568 | 53,757 | -0.16(-3.46%) |
Oct 06, 2008 | 4.923 | 4.965 | 4.732 | 4.732 | 26,467 | -0.24(-4.73%) |
Oct 03, 2008 | 5.028 | 5.051 | 4.964 | 4.967 | 29,778 | +0.01(+0.15%) |
Oct 02, 2008 | 4.987 | 5.101 | 4.919 | 4.960 | 86,548 | -0.10(-1.89%) |
Oct 01, 2008 | 4.736 | 5.060 | 4.736 | 5.055 | 45,324 | +0.33(+6.94%) |
Sep 30, 2008 | 4.445 | 4.732 | 4.445 | 4.727 | 72,019 | +0.32(+7.34%) |
Sep 29, 2008 | 5.219 | 5.233 | 4.213 | 4.404 | 123,026 | -0.87(-16.57%) |
Sep 26, 2008 | 5.497 | 5.538 | 5.231 | 5.278 | 0 | -0.23(-4.21%) |
Sep 25, 2008 | 5.497 | 5.738 | 5.237 | 5.511 | 153,873 | -0.03(-0.58%) |
Sep 24, 2008 | 5.615 | 6.203 | 5.488 | 5.543 | 108,257 | -0.20(-3.57%) |
Sep 23, 2008 | 5.848 | 5.848 | 5.643 | 5.748 | 68,418 | -0.06(-1.10%) |
Sep 22, 2008 | 5.834 | 5.852 | 5.811 | 5.811 | 14,087 | -0.09(-1.54%) |
Sep 19, 2008 | 5.839 | 6.021 | 5.839 | 5.902 | 0 | +0.13(+2.21%) |
Sep 18, 2008 | 5.738 | 5.775 | 5.666 | 5.775 | 49,809 | +0.02(+0.32%) |
Sep 17, 2008 | 5.784 | 5.793 | 5.743 | 5.757 | 22,484 | -0.10(-1.63%) |
Sep 16, 2008 | 5.902 | 5.902 | 5.738 | 5.852 | 39,261 | -0.07(-1.15%) |
Sep 15, 2008 | 5.921 | 5.939 | 5.893 | 5.921 | 7,465 | +0.00(+0.00%) |
Sep 12, 2008 | 5.902 | 5.921 | 5.902 | 5.921 | 12,625 | -0.05(-0.91%) |
Sep 11, 2008 | 5.998 | 5.998 | 5.921 | 5.975 | 29,422 | -0.06(-0.98%) |
Sep 10, 2008 | 6.025 | 6.053 | 5.962 | 6.034 | 51,210 | -0.03(-0.53%) |
Sep 09, 2008 | 6.103 | 6.135 | 6.057 | 6.066 | 63,260 | -0.08(-1.33%) |
Sep 08, 2008 | 6.185 | 6.201 | 6.107 | 6.148 | 28,324 | +0.03(+0.45%) |
Sep 05, 2008 | 6.148 | 6.167 | 6.080 | 6.121 | 0 | -0.02(-0.37%) |
Sep 04, 2008 | 6.185 | 6.194 | 6.126 | 6.144 | 10,759 | -0.00(-0.07%) |
Sep 03, 2008 | 6.135 | 6.185 | 6.116 | 6.148 | 27,580 | +0.02(+0.30%) |