Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.225 | 4.264 | 4.177 | 4.249 | 21,077 | -0.25(-5.66%) |
Nov 26, 2008 | 4.245 | 4.504 | 4.130 | 4.504 | 28,923 | +0.32(+7.62%) |
Nov 25, 2008 | 4.424 | 4.424 | 4.065 | 4.185 | 28,305 | +0.12(+2.94%) |
Nov 24, 2008 | 4.001 | 4.065 | 3.970 | 4.065 | 29,864 | +0.01(+0.24%) |
Nov 21, 2008 | 4.049 | 4.121 | 3.962 | 4.056 | 34,813 | +0.07(+1.76%) |
Nov 20, 2008 | 3.985 | 4.025 | 3.962 | 3.985 | 11,331 | -0.01(-0.20%) |
Nov 19, 2008 | 3.985 | 4.025 | 3.985 | 3.993 | 16,987 | -0.10(-2.53%) |
Nov 18, 2008 | 4.081 | 4.113 | 4.025 | 4.097 | 22,066 | -0.09(-2.10%) |
Nov 17, 2008 | 4.225 | 4.225 | 3.985 | 4.185 | 43,970 | +0.00(+0.00%) |
Nov 14, 2008 | 4.153 | 4.209 | 4.121 | 4.185 | 112,760 | +0.00(+0.00%) |
Nov 13, 2008 | 4.217 | 4.320 | 4.169 | 4.185 | 59,268 | -0.10(-2.41%) |
Nov 12, 2008 | 4.264 | 4.320 | 4.209 | 4.288 | 134,392 | -0.06(-1.29%) |
Nov 11, 2008 | 4.225 | 4.344 | 3.985 | 4.344 | 19,014 | -0.04(-0.91%) |
Nov 10, 2008 | 4.623 | 4.623 | 3.993 | 4.384 | 34,219 | -0.43(-8.94%) |
Nov 07, 2008 | 4.543 | 4.814 | 4.432 | 4.814 | 24,217 | +0.05(+1.00%) |
Nov 06, 2008 | 4.783 | 4.783 | 4.671 | 4.767 | 13,079 | -0.02(-0.33%) |
Nov 05, 2008 | 4.894 | 4.982 | 4.567 | 4.783 | 14,393 | -0.18(-3.69%) |
Nov 04, 2008 | 4.775 | 4.966 | 4.703 | 4.966 | 13,442 | +0.14(+2.98%) |
Nov 03, 2008 | 4.703 | 4.854 | 4.663 | 4.822 | 5,838 | +0.05(+1.00%) |
Oct 31, 2008 | 4.663 | 5.070 | 4.663 | 4.775 | 47,422 | +0.29(+6.39%) |
Oct 30, 2008 | 4.655 | 4.743 | 4.440 | 4.488 | 54,019 | -0.17(-3.60%) |
Oct 29, 2008 | 5.189 | 5.189 | 4.647 | 4.655 | 14,689 | -0.66(-12.44%) |
Oct 28, 2008 | 4.504 | 5.317 | 4.448 | 5.317 | 20,973 | +0.89(+20.18%) |
Oct 27, 2008 | 4.424 | 4.751 | 4.424 | 4.424 | 10,672 | -0.28(-5.93%) |
Oct 24, 2008 | 4.368 | 4.703 | 3.675 | 4.703 | 54,708 | -0.16(-3.28%) |
Oct 23, 2008 | 5.117 | 5.117 | 4.862 | 4.862 | 37,557 | -0.33(-6.30%) |
Oct 22, 2008 | 5.285 | 5.285 | 5.133 | 5.189 | 9,040 | -0.18(-3.41%) |
Oct 21, 2008 | 5.372 | 5.372 | 5.372 | 5.372 | 0 | +0.00(+0.00%) |
Oct 20, 2008 | 5.978 | 5.978 | 5.062 | 5.372 | 19,306 | -0.26(-4.67%) |
Oct 17, 2008 | 5.620 | 5.659 | 5.620 | 5.635 | 2,818 | -0.02(-0.42%) |
Oct 16, 2008 | 5.659 | 5.699 | 5.133 | 5.659 | 15,838 | +0.02(+0.28%) |
Oct 15, 2008 | 5.787 | 6.138 | 5.564 | 5.643 | 19,338 | -0.54(-8.76%) |
Oct 14, 2008 | 6.178 | 6.257 | 6.106 | 6.185 | 6,590 | -0.03(-0.51%) |
Oct 13, 2008 | 5.580 | 6.217 | 5.580 | 6.217 | 20,731 | +0.73(+13.21%) |
Oct 10, 2008 | 5.213 | 5.492 | 4.799 | 5.492 | 53,405 | -0.10(-1.71%) |
Oct 09, 2008 | 5.731 | 5.731 | 5.301 | 5.588 | 19,241 | +0.01(+0.14%) |
Oct 08, 2008 | 5.787 | 5.787 | 5.221 | 5.580 | 49,721 | -0.14(-2.37%) |
Oct 07, 2008 | 6.289 | 6.297 | 5.636 | 5.715 | 24,917 | -0.58(-9.24%) |
Oct 06, 2008 | 6.449 | 6.648 | 5.643 | 6.297 | 34,210 | -0.42(-6.29%) |
Oct 03, 2008 | 6.178 | 7.070 | 6.162 | 6.720 | 9,853 | +0.35(+5.51%) |
Oct 02, 2008 | 6.592 | 6.847 | 6.217 | 6.369 | 12,379 | -0.27(-4.08%) |
Oct 01, 2008 | 6.855 | 6.959 | 6.604 | 6.640 | 34,503 | -0.33(-4.80%) |
Sep 30, 2008 | 6.624 | 6.975 | 6.237 | 6.975 | 16,440 | +0.24(+3.55%) |
Sep 29, 2008 | 6.799 | 7.230 | 5.580 | 6.735 | 41,463 | -0.07(-1.03%) |
Sep 26, 2008 | 7.094 | 7.094 | 6.688 | 6.806 | 17,736 | -0.27(-3.85%) |
Sep 25, 2008 | 7.102 | 7.110 | 7.078 | 7.078 | 2,289 | -0.08(-1.17%) |
Sep 24, 2008 | 7.246 | 7.325 | 7.118 | 7.162 | 14,112 | +0.07(+0.96%) |
Sep 23, 2008 | 7.102 | 7.373 | 7.078 | 7.094 | 8,301 | -0.20(-2.73%) |
Sep 22, 2008 | 7.389 | 7.413 | 6.775 | 7.293 | 16,309 | -0.04(-0.54%) |
Sep 19, 2008 | 7.214 | 7.333 | 7.070 | 7.333 | 65,604 | +0.15(+2.11%) |
Sep 18, 2008 | 6.855 | 7.182 | 6.680 | 7.182 | 34,657 | +0.21(+2.97%) |
Sep 17, 2008 | 6.696 | 7.134 | 6.465 | 6.975 | 24,062 | +0.04(+0.57%) |
Sep 16, 2008 | 6.696 | 7.134 | 6.456 | 6.935 | 20,018 | +0.14(+1.99%) |
Sep 15, 2008 | 6.624 | 7.094 | 6.624 | 6.799 | 23,836 | -0.31(-4.37%) |
Sep 12, 2008 | 6.735 | 7.126 | 6.727 | 7.110 | 25,081 | +0.16(+2.29%) |
Sep 11, 2008 | 6.855 | 6.967 | 6.528 | 6.951 | 21,260 | +0.02(+0.23%) |
Sep 10, 2008 | 6.935 | 6.967 | 6.496 | 6.935 | 19,793 | +0.20(+2.96%) |
Sep 09, 2008 | 6.576 | 6.855 | 6.576 | 6.736 | 10,412 | +0.16(+2.43%) |
Sep 08, 2008 | 6.480 | 6.576 | 6.313 | 6.576 | 5,770 | +0.00(+0.00%) |
Sep 05, 2008 | 6.727 | 6.727 | 6.472 | 6.576 | 4,140 | -0.28(-4.07%) |
Sep 04, 2008 | 6.975 | 6.975 | 6.600 | 6.855 | 11,219 | -0.06(-0.92%) |
Sep 03, 2008 | 6.680 | 7.038 | 6.680 | 6.919 | 16,438 | +0.30(+4.54%) |