Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.747 | 3.836 | 3.602 | 3.735 | 132,304 | +0.06(+1.61%) |
Nov 26, 2008 | 3.323 | 3.676 | 3.323 | 3.676 | 502,719 | +0.23(+6.71%) |
Nov 25, 2008 | 3.335 | 3.483 | 3.335 | 3.445 | 425,109 | +0.18(+5.64%) |
Nov 24, 2008 | 3.113 | 3.294 | 3.113 | 3.261 | 450,771 | +0.27(+8.91%) |
Nov 21, 2008 | 2.977 | 3.021 | 2.636 | 2.994 | 544,848 | +0.09(+3.17%) |
Nov 20, 2008 | 3.255 | 3.415 | 2.896 | 2.902 | 514,117 | -0.56(-16.11%) |
Nov 19, 2008 | 3.703 | 3.759 | 3.460 | 3.460 | 161,606 | -0.31(-8.11%) |
Nov 18, 2008 | 3.617 | 3.765 | 3.617 | 3.765 | 255,967 | +0.01(+0.40%) |
Nov 17, 2008 | 3.839 | 3.839 | 3.706 | 3.750 | 175,466 | -0.18(-4.60%) |
Nov 14, 2008 | 3.961 | 4.073 | 3.925 | 3.931 | 252,759 | -0.07(-1.78%) |
Nov 13, 2008 | 3.931 | 4.002 | 3.632 | 4.002 | 277,403 | +0.13(+3.38%) |
Nov 12, 2008 | 4.091 | 4.121 | 3.762 | 3.871 | 319,475 | -0.37(-8.69%) |
Nov 11, 2008 | 4.251 | 4.275 | 4.085 | 4.239 | 258,753 | -0.05(-1.11%) |
Nov 10, 2008 | 4.447 | 4.459 | 4.266 | 4.287 | 324,183 | -0.02(-0.55%) |
Nov 07, 2008 | 4.397 | 4.432 | 4.263 | 4.311 | 160,472 | -0.04(-0.95%) |
Nov 06, 2008 | 4.586 | 4.586 | 4.299 | 4.352 | 272,809 | -0.24(-5.29%) |
Nov 05, 2008 | 4.675 | 4.717 | 4.554 | 4.595 | 441,171 | -0.09(-1.96%) |
Nov 04, 2008 | 4.592 | 4.726 | 4.592 | 4.687 | 426,512 | +0.15(+3.40%) |
Nov 03, 2008 | 4.471 | 4.539 | 4.444 | 4.533 | 407,150 | +0.06(+1.33%) |
Oct 31, 2008 | 4.435 | 4.545 | 4.309 | 4.474 | 267,273 | +0.16(+3.73%) |
Oct 30, 2008 | 4.314 | 4.391 | 4.201 | 4.313 | 354,760 | +0.21(+5.12%) |
Oct 29, 2008 | 3.943 | 4.231 | 3.943 | 4.103 | 373,828 | +0.23(+5.97%) |
Oct 28, 2008 | 3.738 | 3.872 | 3.617 | 3.872 | 459,062 | +0.31(+8.74%) |
Oct 27, 2008 | 3.575 | 3.807 | 3.558 | 3.561 | 260,203 | -0.18(-4.76%) |
Oct 24, 2008 | 3.558 | 3.780 | 3.483 | 3.738 | 297,536 | -0.12(-3.00%) |
Oct 23, 2008 | 3.943 | 4.073 | 3.650 | 3.854 | 345,616 | -0.12(-2.98%) |
Oct 22, 2008 | 4.391 | 4.391 | 3.890 | 3.973 | 273,190 | -0.51(-11.35%) |
Oct 21, 2008 | 4.497 | 4.566 | 4.444 | 4.481 | 299,692 | -0.03(-0.68%) |
Oct 20, 2008 | 4.328 | 4.530 | 4.325 | 4.512 | 208,781 | +0.22(+5.04%) |
Oct 17, 2008 | 3.958 | 4.373 | 3.958 | 4.296 | 276,441 | +0.20(+4.85%) |
Oct 16, 2008 | 4.082 | 4.130 | 3.718 | 4.097 | 343,727 | +0.10(+2.45%) |
Oct 15, 2008 | 4.474 | 4.474 | 3.999 | 3.999 | 165,701 | -0.50(-11.19%) |
Oct 14, 2008 | 4.749 | 4.829 | 4.426 | 4.503 | 350,992 | +0.19(+4.33%) |
Oct 13, 2008 | 4.225 | 4.317 | 3.899 | 4.317 | 388,140 | +0.76(+21.23%) |
Oct 10, 2008 | 2.965 | 3.561 | 2.695 | 3.561 | 739,349 | -0.15(-4.15%) |
Oct 09, 2008 | 4.151 | 4.198 | 3.709 | 3.715 | 354,558 | -0.46(-10.95%) |
Oct 08, 2008 | 4.403 | 4.471 | 3.937 | 4.171 | 556,637 | -0.31(-7.01%) |
Oct 07, 2008 | 4.877 | 5.013 | 4.411 | 4.486 | 350,008 | -0.37(-7.69%) |
Oct 06, 2008 | 5.120 | 5.129 | 4.515 | 4.859 | 411,724 | -0.54(-9.95%) |
Oct 03, 2008 | 5.594 | 5.609 | 5.339 | 5.396 | 430,998 | -0.12(-2.26%) |
Oct 02, 2008 | 5.781 | 5.781 | 5.499 | 5.520 | 206,181 | -0.28(-4.81%) |
Oct 01, 2008 | 5.728 | 5.799 | 5.621 | 5.799 | 120,060 | +0.07(+1.14%) |
Sep 30, 2008 | 5.627 | 5.734 | 5.538 | 5.734 | 240,991 | +0.15(+2.60%) |
Sep 29, 2008 | 6.107 | 6.107 | 5.416 | 5.588 | 251,140 | -0.64(-10.24%) |
Sep 26, 2008 | 6.226 | 6.270 | 6.113 | 6.226 | 0 | -0.10(-1.55%) |
Sep 25, 2008 | 6.306 | 6.347 | 6.178 | 6.324 | 352,662 | +0.10(+1.57%) |
Sep 24, 2008 | 6.285 | 6.285 | 6.167 | 6.226 | 249,416 | -0.09(-1.41%) |
Sep 23, 2008 | 6.353 | 6.421 | 6.273 | 6.315 | 230,740 | -0.10(-1.53%) |
Sep 22, 2008 | 6.436 | 6.546 | 6.374 | 6.413 | 450,767 | +0.02(+0.28%) |
Sep 19, 2008 | 6.522 | 6.531 | 6.152 | 6.395 | 0 | +0.45(+7.58%) |
Sep 18, 2008 | 5.941 | 5.989 | 5.416 | 5.944 | 689,731 | +0.00(+0.00%) |
Sep 17, 2008 | 6.282 | 6.294 | 5.879 | 5.944 | 480,136 | -0.35(-5.51%) |
Sep 16, 2008 | 6.356 | 6.362 | 6.104 | 6.291 | 469,758 | -0.22(-3.33%) |
Sep 15, 2008 | 6.730 | 6.819 | 6.502 | 6.507 | 303,672 | -0.45(-6.48%) |
Sep 12, 2008 | 6.863 | 6.964 | 6.860 | 6.958 | 263,742 | +0.08(+1.12%) |
Sep 11, 2008 | 6.780 | 6.881 | 6.745 | 6.881 | 283,761 | +0.01(+0.09%) |
Sep 10, 2008 | 6.997 | 6.997 | 6.745 | 6.875 | 731,196 | -0.13(-1.82%) |
Sep 09, 2008 | 7.326 | 7.335 | 6.989 | 7.003 | 251,211 | -0.32(-4.41%) |
Sep 08, 2008 | 7.412 | 7.429 | 7.281 | 7.326 | 259,843 | +0.03(+0.37%) |
Sep 05, 2008 | 7.329 | 7.329 | 7.228 | 7.299 | 0 | -0.14(-1.91%) |
Sep 04, 2008 | 7.640 | 7.640 | 7.441 | 7.441 | 153,790 | -0.22(-2.83%) |
Sep 03, 2008 | 7.726 | 7.726 | 7.613 | 7.658 | 210,471 | -0.09(-1.19%) |