Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.626 | 4.683 | 4.595 | 4.683 | 45,842 | +0.05(+1.00%) |
Nov 26, 2008 | 4.703 | 4.739 | 4.636 | 4.636 | 75,874 | -0.02(-0.33%) |
Nov 25, 2008 | 4.595 | 4.775 | 4.595 | 4.652 | 130,940 | +0.04(+0.78%) |
Nov 24, 2008 | 4.544 | 4.837 | 4.544 | 4.616 | 133,831 | +0.02(+0.34%) |
Nov 21, 2008 | 4.575 | 4.662 | 4.369 | 4.600 | 256,689 | +0.05(+1.13%) |
Nov 20, 2008 | 4.734 | 4.965 | 4.523 | 4.549 | 257,490 | -0.31(-6.35%) |
Nov 19, 2008 | 5.048 | 5.089 | 4.857 | 4.857 | 139,312 | -0.27(-5.31%) |
Nov 18, 2008 | 5.089 | 5.156 | 5.084 | 5.130 | 78,551 | -0.06(-1.19%) |
Nov 17, 2008 | 5.294 | 5.320 | 5.120 | 5.192 | 88,057 | -0.09(-1.66%) |
Nov 14, 2008 | 5.207 | 5.310 | 5.207 | 5.279 | 84,985 | +0.02(+0.38%) |
Nov 13, 2008 | 5.084 | 5.377 | 5.084 | 5.259 | 159,406 | +0.12(+2.41%) |
Nov 12, 2008 | 5.279 | 5.433 | 5.084 | 5.135 | 180,835 | -0.29(-5.31%) |
Nov 11, 2008 | 5.469 | 6.322 | 5.351 | 5.423 | 244,477 | -0.03(-0.47%) |
Nov 10, 2008 | 5.449 | 5.562 | 5.397 | 5.449 | 83,024 | -0.03(-0.47%) |
Nov 07, 2008 | 5.423 | 5.670 | 5.397 | 5.474 | 247,516 | +0.04(+0.66%) |
Nov 06, 2008 | 5.423 | 5.490 | 5.346 | 5.438 | 122,542 | -0.03(-0.47%) |
Nov 05, 2008 | 5.310 | 5.551 | 5.284 | 5.464 | 127,540 | +0.15(+2.90%) |
Nov 04, 2008 | 5.289 | 5.346 | 5.258 | 5.310 | 115,772 | +0.04(+0.68%) |
Nov 03, 2008 | 5.366 | 5.366 | 5.238 | 5.274 | 75,526 | -0.01(-0.10%) |
Oct 31, 2008 | 5.315 | 5.315 | 5.264 | 5.279 | 78,715 | -0.03(-0.48%) |
Oct 30, 2008 | 5.274 | 5.346 | 5.269 | 5.305 | 138,094 | +0.02(+0.39%) |
Oct 29, 2008 | 5.243 | 5.305 | 5.243 | 5.284 | 102,490 | +0.02(+0.29%) |
Oct 28, 2008 | 5.243 | 5.344 | 5.192 | 5.269 | 81,928 | +0.07(+1.38%) |
Oct 27, 2008 | 5.300 | 5.300 | 5.197 | 5.197 | 112,385 | -0.11(-2.03%) |
Oct 24, 2008 | 5.140 | 5.464 | 5.017 | 5.305 | 93,617 | +0.02(+0.36%) |
Oct 23, 2008 | 5.063 | 5.286 | 5.062 | 5.286 | 127,425 | +0.35(+7.01%) |
Oct 22, 2008 | 4.832 | 5.099 | 4.832 | 4.940 | 120,770 | +0.05(+1.05%) |
Oct 21, 2008 | 4.909 | 5.037 | 4.811 | 4.888 | 242,121 | +0.04(+0.85%) |
Oct 20, 2008 | 4.667 | 4.909 | 4.667 | 4.847 | 133,168 | +0.31(+6.92%) |
Oct 17, 2008 | 4.400 | 4.631 | 4.400 | 4.534 | 157,074 | +0.06(+1.38%) |
Oct 16, 2008 | 4.379 | 4.523 | 4.374 | 4.472 | 76,732 | +0.08(+1.75%) |
Oct 15, 2008 | 4.575 | 4.662 | 4.395 | 4.395 | 136,637 | -0.29(-6.15%) |
Oct 14, 2008 | 4.986 | 4.986 | 4.631 | 4.683 | 132,602 | +0.24(+5.32%) |
Oct 13, 2008 | 4.112 | 4.472 | 3.989 | 4.446 | 162,990 | +0.64(+16.73%) |
Oct 10, 2008 | 3.912 | 3.968 | 3.562 | 3.809 | 509,435 | -0.41(-9.63%) |
Oct 09, 2008 | 4.678 | 4.708 | 4.066 | 4.215 | 306,173 | -0.49(-10.38%) |
Oct 08, 2008 | 4.796 | 4.796 | 4.451 | 4.703 | 293,651 | -0.06(-1.19%) |
Oct 07, 2008 | 5.084 | 5.114 | 4.714 | 4.760 | 327,266 | -0.26(-5.12%) |
Oct 06, 2008 | 5.346 | 5.348 | 4.899 | 5.017 | 182,919 | -0.38(-7.05%) |
Oct 03, 2008 | 5.438 | 5.501 | 5.397 | 5.397 | 102,334 | +0.00(+0.00%) |
Oct 02, 2008 | 5.397 | 5.500 | 5.382 | 5.397 | 100,984 | -0.07(-1.22%) |
Oct 01, 2008 | 5.243 | 5.485 | 5.243 | 5.464 | 79,427 | +0.14(+2.71%) |
Sep 30, 2008 | 5.243 | 5.325 | 5.243 | 5.320 | 87,940 | +0.08(+1.47%) |
Sep 29, 2008 | 5.428 | 5.428 | 5.099 | 5.243 | 258,171 | -0.19(-3.41%) |
Sep 26, 2008 | 5.634 | 5.731 | 5.346 | 5.428 | 0 | -0.24(-4.17%) |
Sep 25, 2008 | 5.577 | 5.706 | 5.577 | 5.664 | 60,227 | +0.03(+0.46%) |
Sep 24, 2008 | 5.680 | 5.736 | 5.628 | 5.639 | 140,530 | -0.06(-1.05%) |
Sep 23, 2008 | 5.798 | 5.828 | 5.675 | 5.699 | 124,567 | -0.10(-1.72%) |
Sep 22, 2008 | 5.942 | 5.993 | 5.742 | 5.798 | 117,266 | -0.24(-3.92%) |
Sep 19, 2008 | 5.731 | 6.035 | 5.731 | 6.035 | 0 | +0.35(+6.24%) |
Sep 18, 2008 | 6.040 | 6.045 | 5.557 | 5.680 | 394,447 | -0.33(-5.56%) |
Sep 17, 2008 | 6.107 | 6.107 | 5.957 | 6.014 | 161,414 | -0.11(-1.76%) |
Sep 16, 2008 | 6.225 | 6.225 | 6.122 | 6.122 | 101,797 | -0.10(-1.65%) |
Sep 15, 2008 | 6.302 | 6.302 | 6.225 | 6.225 | 59,371 | -0.07(-1.14%) |
Sep 12, 2008 | 6.307 | 6.312 | 6.266 | 6.297 | 59,492 | +0.01(+0.16%) |
Sep 11, 2008 | 6.333 | 6.348 | 6.286 | 6.286 | 72,351 | -0.09(-1.37%) |
Sep 10, 2008 | 6.369 | 6.400 | 6.358 | 6.374 | 59,725 | -0.01(-0.08%) |
Sep 09, 2008 | 6.374 | 6.384 | 6.348 | 6.379 | 126,275 | +0.01(+0.08%) |
Sep 08, 2008 | 6.317 | 6.374 | 6.312 | 6.374 | 169,591 | +0.06(+0.90%) |
Sep 05, 2008 | 6.307 | 6.317 | 6.296 | 6.317 | 0 | +0.01(+0.08%) |
Sep 04, 2008 | 6.297 | 6.328 | 6.281 | 6.312 | 143,348 | +0.02(+0.25%) |
Sep 03, 2008 | 6.322 | 6.338 | 6.286 | 6.297 | 149,222 | -0.03(-0.41%) |