Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.849 | 3.923 | 3.810 | 3.879 | 81,696 | +0.14(+3.85%) |
Nov 26, 2008 | 3.722 | 3.779 | 3.688 | 3.736 | 216,954 | +0.03(+0.94%) |
Nov 25, 2008 | 3.884 | 3.884 | 3.662 | 3.701 | 334,574 | -0.13(-3.30%) |
Nov 24, 2008 | 3.770 | 3.884 | 3.757 | 3.827 | 284,796 | +0.05(+1.38%) |
Nov 21, 2008 | 3.958 | 4.071 | 3.704 | 3.775 | 376,854 | -0.13(-3.45%) |
Nov 20, 2008 | 3.945 | 4.093 | 3.897 | 3.910 | 296,542 | -0.12(-2.92%) |
Nov 19, 2008 | 4.075 | 4.075 | 3.945 | 4.027 | 269,841 | +0.01(+0.30%) |
Nov 18, 2008 | 4.123 | 4.123 | 3.962 | 4.015 | 135,843 | -0.06(-1.58%) |
Nov 17, 2008 | 4.049 | 4.180 | 4.040 | 4.079 | 186,167 | -0.01(-0.32%) |
Nov 14, 2008 | 4.010 | 4.162 | 4.005 | 4.093 | 156,912 | +0.10(+2.62%) |
Nov 13, 2008 | 3.958 | 4.219 | 3.910 | 3.988 | 396,745 | -0.08(-1.93%) |
Nov 12, 2008 | 4.332 | 4.341 | 3.962 | 4.066 | 409,727 | -0.30(-6.79%) |
Nov 11, 2008 | 4.288 | 4.419 | 4.288 | 4.362 | 211,981 | +0.03(+0.71%) |
Nov 10, 2008 | 4.402 | 4.524 | 4.297 | 4.332 | 348,713 | -0.07(-1.59%) |
Nov 07, 2008 | 4.315 | 4.423 | 4.258 | 4.402 | 307,285 | +0.09(+2.02%) |
Nov 06, 2008 | 4.180 | 4.402 | 4.180 | 4.315 | 245,881 | +0.17(+4.10%) |
Nov 05, 2008 | 4.071 | 4.288 | 4.062 | 4.145 | 329,739 | +0.14(+3.48%) |
Nov 04, 2008 | 3.897 | 4.101 | 3.879 | 4.005 | 290,527 | +0.15(+3.84%) |
Nov 03, 2008 | 3.966 | 3.971 | 3.814 | 3.857 | 354,380 | +0.05(+1.26%) |
Oct 31, 2008 | 4.019 | 4.045 | 3.810 | 3.810 | 311,132 | -0.16(-4.06%) |
Oct 30, 2008 | 4.154 | 4.297 | 3.971 | 3.971 | 367,924 | -0.16(-3.99%) |
Oct 29, 2008 | 4.262 | 4.267 | 4.001 | 4.135 | 316,353 | -0.08(-1.98%) |
Oct 28, 2008 | 4.297 | 4.332 | 4.148 | 4.219 | 213,561 | -0.06(-1.32%) |
Oct 27, 2008 | 4.354 | 4.432 | 4.271 | 4.275 | 197,598 | -0.11(-2.48%) |
Oct 24, 2008 | 4.380 | 4.441 | 4.341 | 4.384 | 139,894 | -0.10(-2.33%) |
Oct 23, 2008 | 4.489 | 4.680 | 4.370 | 4.489 | 206,048 | +0.13(+3.10%) |
Oct 22, 2008 | 4.145 | 4.497 | 4.145 | 4.354 | 297,068 | +0.24(+5.93%) |
Oct 21, 2008 | 4.093 | 4.136 | 3.960 | 4.110 | 226,548 | +0.03(+0.83%) |
Oct 20, 2008 | 4.023 | 4.114 | 3.936 | 4.076 | 235,832 | +0.18(+4.72%) |
Oct 17, 2008 | 3.853 | 3.931 | 3.762 | 3.892 | 246,282 | +0.11(+3.00%) |
Oct 16, 2008 | 3.823 | 3.823 | 3.635 | 3.779 | 200,791 | +0.14(+3.83%) |
Oct 15, 2008 | 3.635 | 3.749 | 3.570 | 3.640 | 350,516 | -0.11(-3.02%) |
Oct 14, 2008 | 4.271 | 4.332 | 3.749 | 3.753 | 498,376 | +0.13(+3.61%) |
Oct 13, 2008 | 3.152 | 3.653 | 3.152 | 3.622 | 637,892 | +0.47(+15.08%) |
Oct 10, 2008 | 3.222 | 3.413 | 2.786 | 3.148 | 1,161,960 | -0.29(-8.37%) |
Oct 09, 2008 | 3.814 | 3.875 | 3.318 | 3.435 | 710,572 | -0.31(-8.26%) |
Oct 08, 2008 | 3.875 | 4.027 | 3.570 | 3.744 | 514,790 | -0.38(-9.28%) |
Oct 07, 2008 | 4.380 | 4.414 | 4.101 | 4.127 | 279,690 | -0.22(-5.10%) |
Oct 06, 2008 | 4.511 | 4.571 | 4.245 | 4.349 | 406,249 | -0.22(-4.86%) |
Oct 03, 2008 | 4.489 | 4.606 | 4.450 | 4.571 | 0 | +0.06(+1.35%) |
Oct 02, 2008 | 4.628 | 4.641 | 4.511 | 4.511 | 305,783 | -0.04(-0.86%) |
Oct 01, 2008 | 4.463 | 4.602 | 4.419 | 4.550 | 258,872 | +0.13(+2.85%) |
Sep 30, 2008 | 4.358 | 4.571 | 4.306 | 4.423 | 385,187 | +0.09(+2.13%) |
Sep 29, 2008 | 4.593 | 4.593 | 4.241 | 4.331 | 413,887 | -0.20(-4.35%) |
Sep 26, 2008 | 4.506 | 4.571 | 4.506 | 4.528 | 0 | -0.04(-0.95%) |
Sep 25, 2008 | 4.402 | 4.571 | 4.402 | 4.571 | 598,207 | -0.04(-0.85%) |
Sep 24, 2008 | 4.563 | 4.637 | 4.550 | 4.611 | 208,267 | +0.05(+1.15%) |
Sep 23, 2008 | 4.741 | 4.750 | 4.467 | 4.558 | 301,988 | -0.14(-3.06%) |
Sep 22, 2008 | 4.959 | 4.959 | 4.680 | 4.702 | 203,113 | -0.23(-4.59%) |
Sep 19, 2008 | 4.959 | 5.006 | 4.881 | 4.928 | 0 | +0.37(+8.22%) |
Sep 18, 2008 | 4.859 | 5.024 | 4.293 | 4.554 | 1,059,924 | -0.47(-9.36%) |
Sep 17, 2008 | 5.146 | 5.168 | 4.959 | 5.024 | 411,316 | -0.16(-3.03%) |
Sep 16, 2008 | 5.142 | 5.229 | 5.142 | 5.181 | 314,476 | -0.10(-1.98%) |
Sep 15, 2008 | 5.207 | 5.390 | 5.207 | 5.285 | 463,680 | -0.13(-2.49%) |
Sep 12, 2008 | 5.464 | 5.508 | 5.394 | 5.420 | 300,479 | -0.08(-1.50%) |
Sep 11, 2008 | 5.573 | 5.574 | 5.486 | 5.503 | 257,321 | -0.07(-1.25%) |
Sep 10, 2008 | 5.547 | 5.599 | 5.537 | 5.573 | 329,318 | +0.04(+0.79%) |
Sep 09, 2008 | 5.634 | 5.634 | 5.521 | 5.529 | 156,882 | -0.00(-0.08%) |
Sep 08, 2008 | 5.508 | 5.555 | 5.503 | 5.534 | 214,880 | +0.04(+0.79%) |
Sep 05, 2008 | 5.464 | 5.494 | 5.442 | 5.490 | 0 | +0.03(+0.48%) |
Sep 04, 2008 | 5.486 | 5.486 | 5.442 | 5.464 | 107,412 | -0.00(-0.08%) |
Sep 03, 2008 | 5.494 | 5.522 | 5.460 | 5.468 | 217,544 | -0.03(-0.63%) |