Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.747 | 3.836 | 3.602 | 3.735 | 132,319 | +0.06(+1.61%) |
Nov 26, 2008 | 3.323 | 3.676 | 3.323 | 3.676 | 502,775 | +0.23(+6.71%) |
Nov 25, 2008 | 3.335 | 3.483 | 3.335 | 3.445 | 425,156 | +0.18(+5.64%) |
Nov 24, 2008 | 3.113 | 3.293 | 3.113 | 3.261 | 450,821 | +0.27(+8.91%) |
Nov 21, 2008 | 2.976 | 3.021 | 2.635 | 2.994 | 544,909 | +0.09(+3.17%) |
Nov 20, 2008 | 3.255 | 3.415 | 2.896 | 2.902 | 514,174 | -0.56(-16.11%) |
Nov 19, 2008 | 3.702 | 3.759 | 3.459 | 3.459 | 161,624 | -0.31(-8.11%) |
Nov 18, 2008 | 3.616 | 3.765 | 3.616 | 3.765 | 255,995 | +0.01(+0.40%) |
Nov 17, 2008 | 3.839 | 3.839 | 3.705 | 3.750 | 175,485 | -0.18(-4.60%) |
Nov 14, 2008 | 3.960 | 4.073 | 3.925 | 3.931 | 252,787 | -0.07(-1.78%) |
Nov 13, 2008 | 3.931 | 4.002 | 3.631 | 4.002 | 277,434 | +0.13(+3.38%) |
Nov 12, 2008 | 4.091 | 4.120 | 3.762 | 3.871 | 319,510 | -0.37(-8.69%) |
Nov 11, 2008 | 4.251 | 4.275 | 4.085 | 4.239 | 258,782 | -0.05(-1.11%) |
Nov 10, 2008 | 4.447 | 4.458 | 4.266 | 4.286 | 324,220 | -0.02(-0.55%) |
Nov 07, 2008 | 4.396 | 4.432 | 4.263 | 4.310 | 160,490 | -0.04(-0.95%) |
Nov 06, 2008 | 4.586 | 4.586 | 4.298 | 4.352 | 272,839 | -0.24(-5.29%) |
Nov 05, 2008 | 4.675 | 4.716 | 4.553 | 4.595 | 441,220 | -0.09(-1.96%) |
Nov 04, 2008 | 4.592 | 4.725 | 4.592 | 4.687 | 426,559 | +0.15(+3.40%) |
Nov 03, 2008 | 4.470 | 4.538 | 4.444 | 4.532 | 407,196 | +0.06(+1.33%) |
Oct 31, 2008 | 4.435 | 4.544 | 4.309 | 4.473 | 267,303 | +0.16(+3.73%) |
Oct 30, 2008 | 4.313 | 4.390 | 4.200 | 4.313 | 354,800 | +0.21(+5.12%) |
Oct 29, 2008 | 3.943 | 4.230 | 3.943 | 4.103 | 373,870 | +0.23(+5.97%) |
Oct 28, 2008 | 3.738 | 3.871 | 3.616 | 3.871 | 459,113 | +0.31(+8.74%) |
Oct 27, 2008 | 3.575 | 3.806 | 3.557 | 3.560 | 260,232 | -0.18(-4.76%) |
Oct 24, 2008 | 3.557 | 3.780 | 3.483 | 3.738 | 297,570 | -0.12(-3.00%) |
Oct 23, 2008 | 3.943 | 4.073 | 3.649 | 3.854 | 345,654 | -0.12(-2.98%) |
Oct 22, 2008 | 4.390 | 4.390 | 3.889 | 3.972 | 273,220 | -0.51(-11.35%) |
Oct 21, 2008 | 4.497 | 4.565 | 4.444 | 4.481 | 299,725 | -0.03(-0.68%) |
Oct 20, 2008 | 4.328 | 4.530 | 4.325 | 4.512 | 208,805 | +0.22(+5.04%) |
Oct 17, 2008 | 3.957 | 4.372 | 3.957 | 4.295 | 276,472 | +0.20(+4.85%) |
Oct 16, 2008 | 4.082 | 4.129 | 3.717 | 4.097 | 343,765 | +0.10(+2.45%) |
Oct 15, 2008 | 4.473 | 4.473 | 3.999 | 3.999 | 165,719 | -0.50(-11.19%) |
Oct 14, 2008 | 4.749 | 4.829 | 4.426 | 4.503 | 351,032 | +0.19(+4.33%) |
Oct 13, 2008 | 4.224 | 4.316 | 3.898 | 4.316 | 388,183 | +0.76(+21.23%) |
Oct 10, 2008 | 2.964 | 3.560 | 2.695 | 3.560 | 739,431 | -0.15(-4.15%) |
Oct 09, 2008 | 4.150 | 4.198 | 3.708 | 3.714 | 354,597 | -0.46(-10.95%) |
Oct 08, 2008 | 4.402 | 4.470 | 3.937 | 4.171 | 556,699 | -0.31(-7.01%) |
Oct 07, 2008 | 4.876 | 5.013 | 4.411 | 4.485 | 350,047 | -0.37(-7.69%) |
Oct 06, 2008 | 5.119 | 5.128 | 4.515 | 4.859 | 411,770 | -0.54(-9.95%) |
Oct 03, 2008 | 5.594 | 5.609 | 5.339 | 5.395 | 431,046 | -0.12(-2.26%) |
Oct 02, 2008 | 5.780 | 5.780 | 5.499 | 5.520 | 206,204 | -0.28(-4.81%) |
Oct 01, 2008 | 5.727 | 5.798 | 5.620 | 5.798 | 120,073 | +0.07(+1.14%) |
Sep 30, 2008 | 5.626 | 5.733 | 5.537 | 5.733 | 241,017 | +0.15(+2.60%) |
Sep 29, 2008 | 6.107 | 6.107 | 5.416 | 5.588 | 251,168 | -0.64(-10.24%) |
Sep 26, 2008 | 6.225 | 6.270 | 6.112 | 6.225 | 0 | -0.10(-1.55%) |
Sep 25, 2008 | 6.305 | 6.347 | 6.178 | 6.323 | 352,702 | +0.10(+1.57%) |
Sep 24, 2008 | 6.284 | 6.284 | 6.166 | 6.225 | 249,444 | -0.09(-1.41%) |
Sep 23, 2008 | 6.353 | 6.421 | 6.273 | 6.314 | 230,766 | -0.10(-1.53%) |
Sep 22, 2008 | 6.436 | 6.545 | 6.373 | 6.412 | 450,818 | +0.02(+0.28%) |
Sep 19, 2008 | 6.522 | 6.530 | 6.151 | 6.394 | 0 | +0.45(+7.58%) |
Sep 18, 2008 | 5.941 | 5.988 | 5.416 | 5.944 | 689,808 | +0.00(+0.00%) |
Sep 17, 2008 | 6.281 | 6.293 | 5.878 | 5.944 | 480,190 | -0.35(-5.51%) |
Sep 16, 2008 | 6.356 | 6.361 | 6.104 | 6.290 | 469,810 | -0.22(-3.33%) |
Sep 15, 2008 | 6.729 | 6.818 | 6.501 | 6.507 | 303,706 | -0.45(-6.48%) |
Sep 12, 2008 | 6.862 | 6.963 | 6.859 | 6.957 | 263,771 | +0.08(+1.12%) |
Sep 11, 2008 | 6.779 | 6.880 | 6.744 | 6.880 | 283,793 | +0.01(+0.09%) |
Sep 10, 2008 | 6.996 | 6.996 | 6.744 | 6.874 | 731,278 | -0.13(-1.82%) |
Sep 09, 2008 | 7.325 | 7.334 | 6.988 | 7.002 | 251,239 | -0.32(-4.41%) |
Sep 08, 2008 | 7.411 | 7.429 | 7.280 | 7.325 | 259,872 | +0.03(+0.37%) |
Sep 05, 2008 | 7.328 | 7.328 | 7.227 | 7.298 | 0 | -0.14(-1.91%) |
Sep 04, 2008 | 7.639 | 7.639 | 7.441 | 7.441 | 153,808 | -0.22(-2.83%) |
Sep 03, 2008 | 7.725 | 7.725 | 7.612 | 7.657 | 210,495 | -0.09(-1.19%) |