Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.039 | 3.051 | 2.928 | 2.957 | 158,982 | -0.08(-2.70%) |
Nov 26, 2008 | 2.946 | 3.047 | 2.853 | 3.039 | 398,222 | +0.10(+3.42%) |
Nov 25, 2008 | 2.942 | 2.942 | 2.797 | 2.939 | 333,005 | +0.15(+5.48%) |
Nov 24, 2008 | 2.831 | 2.838 | 2.685 | 2.786 | 507,614 | +0.13(+4.76%) |
Nov 21, 2008 | 2.794 | 2.831 | 2.522 | 2.659 | 881,012 | -0.06(-2.06%) |
Nov 20, 2008 | 2.816 | 2.857 | 2.674 | 2.715 | 582,603 | -0.22(-7.37%) |
Nov 19, 2008 | 3.162 | 3.162 | 2.872 | 2.931 | 397,486 | -0.25(-7.85%) |
Nov 18, 2008 | 3.237 | 3.267 | 3.125 | 3.181 | 319,490 | -0.05(-1.61%) |
Nov 17, 2008 | 3.319 | 3.382 | 3.233 | 3.233 | 340,576 | -0.18(-5.24%) |
Nov 14, 2008 | 3.360 | 3.430 | 3.278 | 3.412 | 330,517 | -0.02(-0.54%) |
Nov 13, 2008 | 3.352 | 3.430 | 3.226 | 3.430 | 843,446 | +0.03(+0.99%) |
Nov 12, 2008 | 3.345 | 3.427 | 3.345 | 3.397 | 370,302 | -0.09(-2.56%) |
Nov 11, 2008 | 3.486 | 3.538 | 3.375 | 3.486 | 546,932 | -0.08(-2.30%) |
Nov 10, 2008 | 3.617 | 3.635 | 3.535 | 3.568 | 439,828 | -0.09(-2.34%) |
Nov 07, 2008 | 3.725 | 3.743 | 3.628 | 3.654 | 481,576 | -0.05(-1.31%) |
Nov 06, 2008 | 3.561 | 3.706 | 3.561 | 3.702 | 607,974 | +0.07(+2.05%) |
Nov 05, 2008 | 3.818 | 3.818 | 3.561 | 3.628 | 1,205,027 | -0.21(-5.44%) |
Nov 04, 2008 | 3.762 | 3.907 | 3.687 | 3.836 | 749,186 | +0.09(+2.39%) |
Nov 03, 2008 | 3.605 | 3.758 | 3.576 | 3.747 | 464,064 | +0.16(+4.57%) |
Oct 31, 2008 | 3.669 | 3.669 | 3.576 | 3.583 | 551,937 | +0.03(+0.84%) |
Oct 30, 2008 | 3.706 | 3.706 | 3.535 | 3.553 | 559,033 | +0.01(+0.21%) |
Oct 29, 2008 | 3.483 | 3.546 | 3.434 | 3.546 | 404,633 | +0.03(+0.85%) |
Oct 28, 2008 | 3.453 | 3.527 | 3.416 | 3.516 | 504,631 | +0.07(+1.94%) |
Oct 27, 2008 | 3.438 | 3.530 | 3.416 | 3.449 | 404,222 | -0.12(-3.24%) |
Oct 24, 2008 | 3.486 | 3.598 | 3.416 | 3.565 | 531,516 | -0.11(-2.94%) |
Oct 23, 2008 | 3.691 | 3.725 | 3.613 | 3.673 | 428,192 | -0.02(-0.50%) |
Oct 22, 2008 | 3.732 | 3.866 | 3.632 | 3.691 | 468,977 | -0.06(-1.49%) |
Oct 21, 2008 | 3.732 | 3.825 | 3.725 | 3.747 | 296,393 | -0.07(-1.76%) |
Oct 20, 2008 | 3.684 | 3.918 | 3.680 | 3.814 | 708,060 | +0.09(+2.40%) |
Oct 17, 2008 | 3.404 | 3.732 | 3.389 | 3.725 | 528,732 | +0.12(+3.20%) |
Oct 16, 2008 | 3.505 | 3.613 | 3.404 | 3.609 | 499,744 | +0.12(+3.30%) |
Oct 15, 2008 | 3.725 | 3.754 | 3.445 | 3.494 | 535,549 | -0.25(-6.67%) |
Oct 14, 2008 | 3.944 | 4.298 | 3.732 | 3.743 | 681,441 | -0.12(-3.12%) |
Oct 13, 2008 | 3.419 | 3.997 | 3.419 | 3.864 | 881,297 | +0.57(+17.22%) |
Oct 10, 2008 | 3.110 | 3.352 | 2.961 | 3.296 | 1,574,274 | -0.06(-1.78%) |
Oct 09, 2008 | 3.561 | 3.614 | 3.240 | 3.356 | 832,122 | -0.20(-5.75%) |
Oct 08, 2008 | 3.930 | 3.930 | 3.442 | 3.561 | 1,217,119 | -0.46(-11.48%) |
Oct 07, 2008 | 3.881 | 4.045 | 3.874 | 4.023 | 1,019,886 | +0.10(+2.66%) |
Oct 06, 2008 | 4.198 | 4.246 | 3.818 | 3.918 | 749,441 | -0.37(-8.52%) |
Oct 03, 2008 | 4.164 | 4.306 | 4.164 | 4.283 | 428,428 | +0.13(+3.14%) |
Oct 02, 2008 | 4.228 | 4.239 | 4.138 | 4.153 | 350,309 | -0.10(-2.28%) |
Oct 01, 2008 | 4.123 | 4.309 | 4.120 | 4.250 | 385,525 | +0.07(+1.60%) |
Sep 30, 2008 | 4.101 | 4.336 | 4.097 | 4.183 | 992,493 | +0.11(+2.74%) |
Sep 29, 2008 | 4.336 | 4.555 | 4.026 | 4.071 | 1,120,456 | -0.44(-9.67%) |
Sep 26, 2008 | 4.455 | 4.544 | 4.432 | 4.507 | 0 | -0.10(-2.10%) |
Sep 25, 2008 | 4.481 | 4.615 | 4.481 | 4.604 | 462,308 | +0.09(+1.90%) |
Sep 24, 2008 | 4.525 | 4.633 | 4.499 | 4.518 | 486,396 | -0.12(-2.57%) |
Sep 23, 2008 | 4.835 | 4.835 | 4.544 | 4.637 | 450,870 | -0.29(-5.97%) |
Sep 22, 2008 | 4.928 | 4.931 | 4.697 | 4.931 | 928,557 | +0.03(+0.68%) |
Sep 19, 2008 | 4.436 | 4.917 | 4.436 | 4.898 | 0 | +0.56(+12.88%) |
Sep 18, 2008 | 4.209 | 4.395 | 4.086 | 4.339 | 1,200,578 | +0.04(+1.04%) |
Sep 17, 2008 | 4.514 | 4.581 | 4.194 | 4.295 | 1,424,925 | -0.40(-8.49%) |
Sep 16, 2008 | 4.734 | 4.771 | 4.674 | 4.693 | 720,582 | -0.22(-4.55%) |
Sep 15, 2008 | 4.954 | 4.958 | 4.835 | 4.917 | 1,254,400 | -0.13(-2.51%) |
Sep 12, 2008 | 5.028 | 5.084 | 4.972 | 5.043 | 772,256 | +0.01(+0.30%) |
Sep 11, 2008 | 4.991 | 5.028 | 4.972 | 5.028 | 457,953 | +0.02(+0.45%) |
Sep 10, 2008 | 5.032 | 5.051 | 4.995 | 5.006 | 220,088 | -0.04(-0.81%) |
Sep 09, 2008 | 5.051 | 5.080 | 5.029 | 5.047 | 201,144 | -0.03(-0.51%) |
Sep 08, 2008 | 5.103 | 5.103 | 5.051 | 5.073 | 236,294 | -0.00(-0.07%) |
Sep 05, 2008 | 5.066 | 5.084 | 5.054 | 5.077 | 0 | -0.00(-0.07%) |
Sep 04, 2008 | 5.110 | 5.118 | 5.062 | 5.080 | 156,472 | -0.04(-0.73%) |
Sep 03, 2008 | 5.140 | 5.144 | 5.095 | 5.118 | 353,246 | -0.06(-1.08%) |