Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.720 | 3.990 | 3.620 | 3.820 | 114,206 | +0.04(+1.06%) |
Nov 26, 2008 | 3.400 | 3.790 | 3.310 | 3.780 | 206,454 | +0.27(+7.69%) |
Nov 25, 2008 | 3.760 | 3.850 | 3.410 | 3.510 | 219,835 | -0.20(-5.39%) |
Nov 24, 2008 | 3.630 | 3.790 | 3.210 | 3.710 | 253,820 | +0.10(+2.77%) |
Nov 21, 2008 | 3.500 | 3.750 | 3.150 | 3.610 | 412,417 | +0.09(+2.56%) |
Nov 20, 2008 | 3.670 | 3.970 | 3.460 | 3.520 | 283,820 | -0.18(-4.86%) |
Nov 19, 2008 | 3.880 | 4.060 | 3.700 | 3.700 | 268,430 | -0.19(-4.88%) |
Nov 18, 2008 | 3.960 | 4.130 | 3.740 | 3.890 | 132,171 | -0.05(-1.27%) |
Nov 17, 2008 | 3.880 | 4.190 | 3.810 | 3.940 | 88,333 | +0.03(+0.77%) |
Nov 14, 2008 | 4.150 | 4.300 | 3.910 | 3.910 | 129,020 | -0.35(-8.22%) |
Nov 13, 2008 | 3.770 | 4.340 | 3.700 | 4.260 | 303,276 | +0.51(+13.60%) |
Nov 12, 2008 | 4.070 | 4.250 | 3.750 | 3.750 | 127,347 | -0.39(-9.42%) |
Nov 11, 2008 | 4.030 | 4.440 | 3.990 | 4.140 | 221,508 | +0.10(+2.48%) |
Nov 10, 2008 | 4.200 | 4.230 | 3.990 | 4.040 | 107,659 | -0.08(-1.94%) |
Nov 07, 2008 | 4.010 | 4.180 | 3.950 | 4.120 | 88,075 | +0.15(+3.78%) |
Nov 06, 2008 | 4.130 | 4.340 | 3.970 | 3.970 | 138,708 | -0.19(-4.57%) |
Nov 05, 2008 | 4.440 | 4.490 | 4.160 | 4.160 | 123,992 | -0.34(-7.56%) |
Nov 04, 2008 | 4.700 | 4.730 | 4.320 | 4.500 | 178,604 | +0.01(+0.22%) |
Nov 03, 2008 | 4.598 | 4.700 | 4.400 | 4.490 | 200,859 | -0.14(-3.02%) |
Oct 31, 2008 | 4.300 | 4.640 | 4.180 | 4.630 | 240,184 | +0.32(+7.42%) |
Oct 30, 2008 | 4.150 | 4.320 | 4.000 | 4.310 | 137,465 | +0.30(+7.48%) |
Oct 29, 2008 | 3.960 | 4.170 | 3.830 | 4.010 | 267,233 | +0.09(+2.30%) |
Oct 28, 2008 | 3.600 | 3.940 | 3.330 | 3.920 | 498,273 | +0.46(+13.29%) |
Oct 27, 2008 | 3.820 | 3.890 | 3.460 | 3.460 | 218,144 | -0.35(-9.19%) |
Oct 24, 2008 | 3.710 | 3.970 | 3.660 | 3.810 | 176,595 | -0.14(-3.54%) |
Oct 23, 2008 | 3.950 | 4.170 | 3.650 | 3.950 | 225,847 | +0.00(+0.00%) |
Oct 22, 2008 | 3.980 | 4.290 | 3.850 | 3.950 | 328,255 | -0.11(-2.71%) |
Oct 21, 2008 | 4.130 | 4.340 | 4.030 | 4.060 | 116,970 | -0.13(-3.10%) |
Oct 20, 2008 | 4.060 | 4.190 | 3.800 | 4.190 | 169,934 | +0.30(+7.71%) |
Oct 17, 2008 | 3.620 | 4.100 | 3.550 | 3.890 | 279,263 | +0.07(+1.83%) |
Oct 16, 2008 | 3.480 | 3.960 | 3.276 | 3.820 | 322,052 | +0.38(+11.05%) |
Oct 15, 2008 | 4.060 | 4.060 | 3.400 | 3.440 | 402,989 | -0.39(-10.18%) |
Oct 14, 2008 | 4.100 | 4.300 | 3.665 | 3.830 | 295,196 | -0.11(-2.79%) |
Oct 13, 2008 | 3.360 | 3.980 | 3.280 | 3.940 | 466,727 | +0.70(+21.60%) |
Oct 10, 2008 | 2.760 | 3.430 | 2.470 | 3.240 | 929,010 | +0.29(+9.83%) |
Oct 09, 2008 | 3.110 | 3.340 | 2.900 | 2.950 | 378,744 | -0.10(-3.28%) |
Oct 08, 2008 | 3.020 | 3.440 | 2.850 | 3.050 | 434,073 | -0.05(-1.61%) |
Oct 07, 2008 | 3.480 | 3.540 | 3.040 | 3.100 | 394,630 | -0.32(-9.36%) |
Oct 06, 2008 | 3.220 | 3.580 | 3.200 | 3.420 | 479,985 | +0.07(+2.09%) |
Oct 03, 2008 | 4.090 | 4.240 | 3.270 | 3.350 | 529,002 | -0.67(-16.67%) |
Oct 02, 2008 | 4.620 | 4.770 | 4.010 | 4.020 | 318,627 | -0.64(-13.73%) |
Oct 01, 2008 | 4.890 | 4.890 | 4.520 | 4.660 | 228,207 | -0.25(-5.09%) |
Sep 30, 2008 | 4.880 | 4.980 | 4.500 | 4.910 | 213,874 | +0.07(+1.45%) |
Sep 29, 2008 | 5.000 | 5.100 | 4.550 | 4.840 | 344,594 | -0.22(-4.35%) |
Sep 26, 2008 | 4.870 | 5.240 | 4.860 | 5.060 | 261,135 | +0.14(+2.85%) |
Sep 25, 2008 | 4.790 | 5.100 | 4.780 | 4.920 | 193,324 | +0.11(+2.29%) |
Sep 24, 2008 | 4.900 | 5.090 | 4.750 | 4.810 | 303,367 | -0.09(-1.84%) |
Sep 23, 2008 | 4.830 | 5.080 | 4.820 | 4.900 | 193,495 | +0.06(+1.24%) |
Sep 22, 2008 | 5.200 | 5.200 | 4.740 | 4.840 | 197,689 | -0.41(-7.81%) |
Sep 19, 2008 | 5.370 | 5.380 | 4.900 | 5.250 | 1,036,399 | +0.18(+3.55%) |
Sep 18, 2008 | 4.760 | 5.150 | 4.310 | 5.070 | 560,514 | +0.47(+10.22%) |
Sep 17, 2008 | 5.250 | 5.250 | 4.540 | 4.600 | 383,901 | -0.80(-14.81%) |
Sep 16, 2008 | 4.800 | 5.400 | 4.800 | 5.400 | 281,805 | +0.48(+9.76%) |
Sep 15, 2008 | 4.800 | 5.140 | 4.800 | 4.920 | 484,610 | -0.06(-1.20%) |
Sep 12, 2008 | 5.020 | 5.130 | 4.950 | 4.980 | 58,440 | -0.06(-1.19%) |
Sep 11, 2008 | 5.010 | 5.070 | 4.920 | 5.040 | 267,287 | -0.03(-0.59%) |
Sep 10, 2008 | 5.060 | 5.080 | 4.840 | 5.070 | 129,692 | +0.16(+3.26%) |
Sep 09, 2008 | 5.150 | 5.220 | 4.850 | 4.910 | 182,635 | -0.24(-4.66%) |
Sep 08, 2008 | 5.250 | 5.290 | 5.050 | 5.150 | 241,301 | -0.05(-0.96%) |
Sep 05, 2008 | 4.840 | 5.250 | 4.580 | 5.200 | 405,720 | +0.34(+7.00%) |
Sep 04, 2008 | 4.930 | 4.940 | 4.730 | 4.860 | 142,187 | -0.10(-2.02%) |
Sep 03, 2008 | 5.220 | 5.250 | 4.910 | 4.960 | 199,539 | -0.26(-4.98%) |