Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.355 | 3.427 | 3.277 | 3.331 | 286,114 | -0.12(-3.48%) |
Nov 26, 2008 | 3.180 | 3.607 | 3.132 | 3.451 | 617,467 | +0.18(+5.51%) |
Nov 25, 2008 | 3.319 | 3.397 | 3.102 | 3.271 | 195,864 | -0.01(-0.18%) |
Nov 24, 2008 | 3.415 | 3.481 | 3.253 | 3.277 | 267,650 | -0.12(-3.54%) |
Nov 21, 2008 | 3.295 | 3.397 | 3.162 | 3.397 | 410,914 | +0.28(+9.07%) |
Nov 20, 2008 | 3.649 | 3.649 | 3.060 | 3.114 | 521,243 | -0.23(-6.83%) |
Nov 19, 2008 | 3.481 | 3.607 | 3.331 | 3.343 | 248,517 | -0.29(-8.10%) |
Nov 18, 2008 | 3.595 | 3.728 | 3.505 | 3.637 | 184,474 | +0.08(+2.37%) |
Nov 17, 2008 | 3.487 | 3.782 | 3.487 | 3.553 | 185,184 | +0.02(+0.51%) |
Nov 14, 2008 | 3.631 | 3.758 | 3.535 | 3.535 | 234,977 | -0.33(-8.55%) |
Nov 13, 2008 | 3.637 | 3.896 | 3.367 | 3.866 | 539,214 | +0.22(+5.93%) |
Nov 12, 2008 | 3.685 | 3.776 | 3.493 | 3.649 | 350,705 | -0.32(-8.03%) |
Nov 11, 2008 | 3.908 | 4.112 | 3.800 | 3.968 | 258,758 | -0.14(-3.37%) |
Nov 10, 2008 | 4.497 | 4.611 | 3.992 | 4.106 | 450,421 | -0.33(-7.45%) |
Nov 07, 2008 | 4.359 | 4.509 | 4.317 | 4.437 | 189,447 | +0.13(+3.07%) |
Nov 06, 2008 | 4.509 | 4.557 | 4.172 | 4.305 | 462,508 | -0.48(-10.05%) |
Nov 05, 2008 | 5.014 | 5.074 | 4.707 | 4.786 | 461,133 | -0.40(-7.66%) |
Nov 04, 2008 | 5.116 | 5.351 | 5.074 | 5.182 | 314,798 | -0.17(-3.25%) |
Nov 03, 2008 | 5.146 | 5.537 | 5.146 | 5.357 | 259,488 | +0.17(+3.24%) |
Oct 31, 2008 | 5.050 | 5.423 | 5.038 | 5.188 | 208,679 | +0.08(+1.53%) |
Oct 30, 2008 | 4.888 | 5.279 | 4.888 | 5.110 | 310,344 | +0.38(+8.14%) |
Oct 29, 2008 | 4.605 | 5.110 | 4.605 | 4.726 | 303,597 | -0.10(-2.12%) |
Oct 28, 2008 | 4.353 | 4.828 | 4.251 | 4.828 | 446,033 | +0.72(+17.40%) |
Oct 27, 2008 | 4.028 | 4.233 | 3.938 | 4.112 | 284,936 | -0.06(-1.44%) |
Oct 24, 2008 | 4.076 | 4.377 | 3.998 | 4.172 | 235,297 | -0.34(-7.59%) |
Oct 23, 2008 | 3.247 | 4.623 | 3.247 | 4.515 | 532,035 | +0.30(+7.13%) |
Oct 22, 2008 | 4.569 | 4.569 | 4.010 | 4.214 | 440,614 | -0.58(-12.16%) |
Oct 21, 2008 | 4.972 | 5.026 | 4.726 | 4.798 | 279,765 | -0.49(-9.22%) |
Oct 20, 2008 | 4.990 | 5.369 | 4.894 | 5.285 | 254,850 | +0.29(+5.90%) |
Oct 17, 2008 | 4.942 | 5.218 | 4.858 | 4.990 | 182,450 | +0.11(+2.22%) |
Oct 16, 2008 | 4.677 | 5.038 | 4.455 | 4.882 | 445,323 | +0.50(+11.39%) |
Oct 15, 2008 | 4.786 | 4.870 | 4.251 | 4.383 | 569,834 | -0.69(-13.63%) |
Oct 14, 2008 | 5.405 | 5.405 | 4.804 | 5.074 | 547,860 | +0.07(+1.32%) |
Oct 13, 2008 | 4.377 | 5.008 | 4.281 | 5.008 | 352,455 | +1.14(+29.55%) |
Oct 10, 2008 | 3.607 | 4.064 | 3.216 | 3.866 | 467,645 | -0.10(-2.58%) |
Oct 09, 2008 | 4.467 | 4.647 | 3.896 | 3.968 | 422,369 | -0.18(-4.35%) |
Oct 08, 2008 | 3.992 | 4.449 | 3.854 | 4.148 | 624,310 | -0.23(-5.22%) |
Oct 07, 2008 | 5.170 | 5.297 | 4.335 | 4.377 | 596,457 | -0.73(-14.25%) |
Oct 06, 2008 | 5.225 | 5.333 | 4.581 | 5.104 | 705,257 | -0.36(-6.60%) |
Oct 03, 2008 | 6.174 | 6.229 | 5.441 | 5.465 | 436,818 | -0.48(-8.09%) |
Oct 02, 2008 | 6.162 | 6.162 | 5.802 | 5.946 | 739,061 | -0.42(-6.61%) |
Oct 01, 2008 | 6.397 | 6.481 | 6.186 | 6.367 | 282,082 | -0.21(-3.20%) |
Sep 30, 2008 | 6.223 | 6.601 | 6.150 | 6.577 | 393,760 | +0.60(+9.95%) |
Sep 29, 2008 | 6.313 | 6.313 | 5.766 | 5.982 | 296,934 | -0.64(-9.63%) |
Sep 26, 2008 | 6.655 | 6.655 | 6.451 | 6.619 | 0 | -0.16(-2.39%) |
Sep 25, 2008 | 6.746 | 6.818 | 6.649 | 6.782 | 212,253 | +0.29(+4.44%) |
Sep 24, 2008 | 6.655 | 6.758 | 6.457 | 6.493 | 295,229 | -0.19(-2.79%) |
Sep 23, 2008 | 6.986 | 7.070 | 6.553 | 6.679 | 490,696 | -0.50(-6.95%) |
Sep 22, 2008 | 7.215 | 7.401 | 6.992 | 7.178 | 1,057,932 | -0.04(-0.50%) |
Sep 19, 2008 | 6.505 | 7.269 | 6.505 | 7.215 | 0 | +1.36(+23.20%) |
Sep 18, 2008 | 6.012 | 6.156 | 5.513 | 5.856 | 821,656 | -0.22(-3.56%) |
Sep 17, 2008 | 6.776 | 6.866 | 6.018 | 6.072 | 629,189 | -1.06(-14.91%) |
Sep 16, 2008 | 6.770 | 7.329 | 6.691 | 7.136 | 983,531 | +0.04(+0.59%) |
Sep 15, 2008 | 6.872 | 7.221 | 6.866 | 7.094 | 726,671 | -0.22(-2.96%) |
Sep 12, 2008 | 7.202 | 7.365 | 7.010 | 7.311 | 254,762 | +0.16(+2.18%) |
Sep 11, 2008 | 6.872 | 7.233 | 6.818 | 7.154 | 333,745 | +0.05(+0.68%) |
Sep 10, 2008 | 7.184 | 7.269 | 6.866 | 7.106 | 1,100,671 | +0.13(+1.90%) |
Sep 09, 2008 | 7.263 | 7.443 | 6.884 | 6.974 | 501,463 | -0.51(-6.75%) |
Sep 08, 2008 | 7.978 | 8.080 | 7.365 | 7.479 | 488,491 | -0.24(-3.12%) |
Sep 05, 2008 | 7.521 | 7.756 | 7.461 | 7.720 | 0 | -0.07(-0.85%) |
Sep 04, 2008 | 7.972 | 8.044 | 7.647 | 7.786 | 441,376 | -0.49(-5.89%) |
Sep 03, 2008 | 8.489 | 8.645 | 7.996 | 8.273 | 568,275 | -0.28(-3.23%) |