Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.868 | 3.942 | 3.828 | 3.898 | 81,293 | +0.14(+3.85%) |
Nov 26, 2008 | 3.741 | 3.798 | 3.706 | 3.754 | 215,882 | +0.04(+0.94%) |
Nov 25, 2008 | 3.903 | 3.903 | 3.680 | 3.719 | 332,921 | -0.13(-3.30%) |
Nov 24, 2008 | 3.789 | 3.903 | 3.776 | 3.846 | 283,389 | +0.05(+1.38%) |
Nov 21, 2008 | 3.977 | 4.091 | 3.722 | 3.793 | 374,992 | -0.14(-3.45%) |
Nov 20, 2008 | 3.964 | 4.113 | 3.916 | 3.929 | 295,077 | -0.12(-2.92%) |
Nov 19, 2008 | 4.095 | 4.095 | 3.964 | 4.047 | 268,508 | +0.01(+0.30%) |
Nov 18, 2008 | 4.143 | 4.143 | 3.982 | 4.035 | 135,171 | -0.06(-1.58%) |
Nov 17, 2008 | 4.069 | 4.200 | 4.060 | 4.100 | 185,247 | -0.01(-0.32%) |
Nov 14, 2008 | 4.030 | 4.183 | 4.025 | 4.113 | 156,136 | +0.11(+2.62%) |
Nov 13, 2008 | 3.977 | 4.240 | 3.929 | 4.008 | 394,785 | -0.08(-1.93%) |
Nov 12, 2008 | 4.354 | 4.362 | 3.982 | 4.087 | 407,703 | -0.30(-6.79%) |
Nov 11, 2008 | 4.310 | 4.441 | 4.310 | 4.384 | 210,934 | +0.03(+0.71%) |
Nov 10, 2008 | 4.424 | 4.546 | 4.319 | 4.353 | 346,990 | -0.07(-1.59%) |
Nov 07, 2008 | 4.336 | 4.445 | 4.279 | 4.424 | 305,767 | +0.09(+2.02%) |
Nov 06, 2008 | 4.200 | 4.424 | 4.200 | 4.336 | 244,666 | +0.17(+4.10%) |
Nov 05, 2008 | 4.091 | 4.310 | 4.082 | 4.165 | 328,110 | +0.14(+3.48%) |
Nov 04, 2008 | 3.916 | 4.122 | 3.898 | 4.025 | 289,091 | +0.15(+3.84%) |
Nov 03, 2008 | 3.986 | 3.990 | 3.833 | 3.877 | 352,629 | +0.05(+1.26%) |
Oct 31, 2008 | 4.038 | 4.065 | 3.828 | 3.828 | 309,595 | -0.16(-4.06%) |
Oct 30, 2008 | 4.174 | 4.319 | 3.990 | 3.990 | 366,106 | -0.17(-3.99%) |
Oct 29, 2008 | 4.284 | 4.288 | 4.021 | 4.156 | 314,790 | -0.08(-1.98%) |
Oct 28, 2008 | 4.319 | 4.354 | 4.169 | 4.240 | 212,506 | -0.06(-1.32%) |
Oct 27, 2008 | 4.375 | 4.454 | 4.292 | 4.297 | 196,622 | -0.11(-2.48%) |
Oct 24, 2008 | 4.402 | 4.463 | 4.362 | 4.406 | 139,203 | -0.11(-2.33%) |
Oct 23, 2008 | 4.511 | 4.704 | 4.392 | 4.511 | 205,030 | +0.14(+3.10%) |
Oct 22, 2008 | 4.165 | 4.520 | 4.165 | 4.375 | 295,601 | +0.25(+5.93%) |
Oct 21, 2008 | 4.113 | 4.156 | 3.979 | 4.130 | 225,429 | +0.03(+0.83%) |
Oct 20, 2008 | 4.043 | 4.135 | 3.955 | 4.096 | 234,667 | +0.18(+4.72%) |
Oct 17, 2008 | 3.872 | 3.951 | 3.780 | 3.912 | 245,066 | +0.11(+3.00%) |
Oct 16, 2008 | 3.842 | 3.842 | 3.653 | 3.798 | 199,799 | +0.14(+3.83%) |
Oct 15, 2008 | 3.653 | 3.767 | 3.588 | 3.658 | 348,784 | -0.11(-3.02%) |
Oct 14, 2008 | 4.292 | 4.354 | 3.767 | 3.772 | 495,914 | +0.13(+3.61%) |
Oct 13, 2008 | 3.168 | 3.671 | 3.168 | 3.640 | 634,741 | +0.48(+15.08%) |
Oct 10, 2008 | 3.238 | 3.430 | 2.800 | 3.163 | 1,156,219 | -0.29(-8.36%) |
Oct 09, 2008 | 3.833 | 3.894 | 3.334 | 3.452 | 707,061 | -0.31(-8.26%) |
Oct 08, 2008 | 3.894 | 4.047 | 3.588 | 3.763 | 512,246 | -0.39(-9.28%) |
Oct 07, 2008 | 4.402 | 4.436 | 4.122 | 4.148 | 278,308 | -0.22(-5.10%) |
Oct 06, 2008 | 4.533 | 4.594 | 4.266 | 4.371 | 404,242 | -0.22(-4.86%) |
Oct 03, 2008 | 4.511 | 4.629 | 4.472 | 4.594 | 0 | +0.06(+1.35%) |
Oct 02, 2008 | 4.651 | 4.664 | 4.533 | 4.533 | 304,272 | -0.04(-0.86%) |
Oct 01, 2008 | 4.485 | 4.625 | 4.441 | 4.572 | 257,593 | +0.13(+2.85%) |
Sep 30, 2008 | 4.380 | 4.594 | 4.327 | 4.445 | 383,284 | +0.09(+2.13%) |
Sep 29, 2008 | 4.616 | 4.616 | 4.262 | 4.353 | 411,842 | -0.20(-4.35%) |
Sep 26, 2008 | 4.529 | 4.594 | 4.529 | 4.550 | 0 | -0.04(-0.95%) |
Sep 25, 2008 | 4.424 | 4.594 | 4.424 | 4.594 | 595,252 | -0.04(-0.85%) |
Sep 24, 2008 | 4.585 | 4.660 | 4.572 | 4.634 | 207,238 | +0.05(+1.15%) |
Sep 23, 2008 | 4.765 | 4.774 | 4.489 | 4.581 | 300,496 | -0.14(-3.06%) |
Sep 22, 2008 | 4.984 | 4.984 | 4.704 | 4.725 | 202,109 | -0.23(-4.59%) |
Sep 19, 2008 | 4.984 | 5.030 | 4.905 | 4.953 | 0 | +0.38(+8.22%) |
Sep 18, 2008 | 4.883 | 5.049 | 4.314 | 4.577 | 1,054,687 | -0.47(-9.36%) |
Sep 17, 2008 | 5.172 | 5.194 | 4.984 | 5.049 | 409,284 | -0.16(-3.03%) |
Sep 16, 2008 | 5.167 | 5.255 | 5.167 | 5.207 | 312,922 | -0.11(-1.98%) |
Sep 15, 2008 | 5.233 | 5.417 | 5.233 | 5.312 | 461,389 | -0.14(-2.49%) |
Sep 12, 2008 | 5.491 | 5.535 | 5.421 | 5.447 | 298,995 | -0.08(-1.50%) |
Sep 11, 2008 | 5.601 | 5.601 | 5.513 | 5.530 | 256,050 | -0.07(-1.25%) |
Sep 10, 2008 | 5.574 | 5.627 | 5.565 | 5.601 | 327,691 | +0.04(+0.79%) |
Sep 09, 2008 | 5.662 | 5.662 | 5.548 | 5.557 | 156,107 | -0.00(-0.08%) |
Sep 08, 2008 | 5.535 | 5.583 | 5.530 | 5.561 | 213,818 | +0.04(+0.79%) |
Sep 05, 2008 | 5.491 | 5.522 | 5.469 | 5.517 | 0 | +0.03(+0.48%) |
Sep 04, 2008 | 5.513 | 5.513 | 5.469 | 5.491 | 106,881 | -0.00(-0.08%) |
Sep 03, 2008 | 5.522 | 5.549 | 5.487 | 5.495 | 216,469 | -0.04(-0.63%) |