Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.569 | 5.569 | 5.261 | 5.261 | 11,375 | +0.04(+0.79%) |
Nov 26, 2008 | 5.210 | 5.441 | 5.128 | 5.220 | 12,662 | -0.07(-1.26%) |
Nov 25, 2008 | 5.287 | 5.287 | 5.261 | 5.287 | 18,764 | +0.00(+0.00%) |
Nov 24, 2008 | 4.553 | 5.287 | 4.512 | 5.287 | 52,373 | +0.72(+15.86%) |
Nov 21, 2008 | 4.794 | 4.964 | 4.343 | 4.563 | 66,659 | -0.18(-3.89%) |
Nov 20, 2008 | 5.005 | 5.051 | 4.738 | 4.748 | 22,666 | -0.33(-6.43%) |
Nov 19, 2008 | 5.282 | 5.287 | 5.056 | 5.075 | 34,158 | -0.20(-3.83%) |
Nov 18, 2008 | 5.292 | 5.338 | 5.267 | 5.277 | 20,911 | -0.01(-0.19%) |
Nov 17, 2008 | 5.313 | 5.364 | 5.267 | 5.287 | 12,086 | -0.10(-1.90%) |
Nov 14, 2008 | 5.395 | 5.395 | 5.354 | 5.390 | 11,262 | -0.05(-0.94%) |
Nov 13, 2008 | 5.487 | 5.487 | 5.431 | 5.441 | 13,442 | +0.01(+0.19%) |
Nov 12, 2008 | 5.641 | 5.641 | 5.369 | 5.431 | 31,450 | -0.25(-4.43%) |
Nov 11, 2008 | 5.739 | 5.739 | 5.662 | 5.682 | 13,052 | -0.11(-1.95%) |
Nov 10, 2008 | 5.852 | 5.852 | 5.723 | 5.795 | 35,621 | +0.04(+0.71%) |
Nov 07, 2008 | 5.652 | 5.806 | 5.652 | 5.754 | 26,356 | +0.09(+1.54%) |
Nov 06, 2008 | 5.569 | 5.667 | 5.569 | 5.667 | 45,771 | +0.03(+0.55%) |
Nov 05, 2008 | 5.528 | 5.641 | 5.518 | 5.636 | 81,499 | +0.03(+0.46%) |
Nov 04, 2008 | 5.569 | 5.616 | 5.544 | 5.611 | 5,509 | +0.07(+1.20%) |
Nov 03, 2008 | 5.585 | 5.621 | 5.518 | 5.544 | 42,720 | -0.01(-0.09%) |
Oct 31, 2008 | 5.503 | 5.611 | 5.503 | 5.549 | 24,351 | +0.00(+0.00%) |
Oct 30, 2008 | 5.523 | 5.549 | 5.467 | 5.549 | 6,234 | +0.03(+0.46%) |
Oct 29, 2008 | 5.621 | 5.641 | 5.457 | 5.523 | 39,342 | -0.04(-0.65%) |
Oct 28, 2008 | 5.877 | 5.903 | 5.467 | 5.559 | 19,598 | -0.04(-0.64%) |
Oct 27, 2008 | 5.441 | 5.595 | 5.441 | 5.595 | 21,176 | +0.15(+2.83%) |
Oct 24, 2008 | 5.667 | 5.718 | 5.400 | 5.441 | 56,710 | -0.23(-3.99%) |
Oct 23, 2008 | 5.498 | 5.703 | 5.498 | 5.667 | 47,643 | +0.20(+3.66%) |
Oct 22, 2008 | 5.292 | 5.487 | 5.292 | 5.467 | 77,492 | +0.17(+3.30%) |
Oct 21, 2008 | 5.256 | 5.292 | 5.251 | 5.292 | 17,258 | +0.02(+0.43%) |
Oct 20, 2008 | 4.820 | 5.595 | 4.820 | 5.270 | 56,787 | +0.47(+9.68%) |
Oct 17, 2008 | 4.671 | 4.817 | 4.656 | 4.805 | 17,531 | +0.11(+2.29%) |
Oct 16, 2008 | 4.620 | 4.697 | 4.610 | 4.697 | 127,017 | -0.28(-5.57%) |
Oct 15, 2008 | 5.107 | 5.107 | 4.974 | 4.974 | 55,381 | -0.24(-4.63%) |
Oct 14, 2008 | 4.712 | 6.026 | 4.702 | 5.215 | 47,799 | +0.51(+10.92%) |
Oct 13, 2008 | 3.829 | 4.702 | 3.829 | 4.702 | 112,050 | +0.88(+23.12%) |
Oct 10, 2008 | 4.107 | 4.107 | 3.167 | 3.819 | 215,160 | -0.62(-13.99%) |
Oct 09, 2008 | 4.979 | 4.979 | 4.435 | 4.440 | 140,964 | -0.55(-11.08%) |
Oct 08, 2008 | 5.205 | 5.224 | 4.938 | 4.994 | 75,449 | -0.37(-6.82%) |
Oct 07, 2008 | 5.528 | 5.616 | 5.359 | 5.359 | 34,364 | -0.20(-3.60%) |
Oct 06, 2008 | 5.775 | 5.775 | 5.390 | 5.559 | 46,260 | -0.30(-5.08%) |
Oct 03, 2008 | 5.785 | 5.903 | 5.739 | 5.857 | 0 | +0.06(+0.97%) |
Oct 02, 2008 | 5.559 | 5.995 | 5.559 | 5.800 | 97,379 | +0.18(+3.20%) |
Oct 01, 2008 | 5.600 | 5.621 | 5.385 | 5.621 | 67,235 | +0.03(+0.46%) |
Sep 30, 2008 | 5.580 | 5.641 | 5.580 | 5.595 | 25,861 | +0.02(+0.28%) |
Sep 29, 2008 | 6.108 | 6.237 | 5.395 | 5.580 | 69,275 | -0.61(-9.79%) |
Sep 26, 2008 | 6.160 | 6.191 | 6.072 | 6.185 | 0 | -0.07(-1.15%) |
Sep 25, 2008 | 6.057 | 6.257 | 6.006 | 6.257 | 47,846 | +0.17(+2.87%) |
Sep 24, 2008 | 6.057 | 6.211 | 5.852 | 6.083 | 17,104 | +0.08(+1.28%) |
Sep 23, 2008 | 6.201 | 6.232 | 5.554 | 6.006 | 57,684 | -0.30(-4.72%) |
Sep 22, 2008 | 6.422 | 6.422 | 6.247 | 6.303 | 34,742 | -0.14(-2.23%) |
Sep 19, 2008 | 6.545 | 6.555 | 6.396 | 6.447 | 0 | +0.20(+3.12%) |
Sep 18, 2008 | 6.601 | 6.606 | 6.252 | 6.252 | 43,934 | -0.38(-5.80%) |
Sep 17, 2008 | 6.750 | 6.812 | 6.586 | 6.637 | 54,835 | -0.18(-2.71%) |
Sep 16, 2008 | 6.919 | 6.961 | 6.791 | 6.822 | 48,479 | -0.14(-2.02%) |
Sep 15, 2008 | 7.022 | 7.022 | 6.950 | 6.963 | 43,464 | -0.11(-1.57%) |
Sep 12, 2008 | 7.032 | 7.217 | 7.032 | 7.073 | 38,243 | +0.05(+0.73%) |
Sep 11, 2008 | 6.996 | 7.027 | 6.996 | 7.022 | 6,039 | -0.03(-0.36%) |
Sep 10, 2008 | 7.048 | 7.048 | 7.048 | 7.048 | 584 | -0.00(-0.06%) |
Sep 09, 2008 | 7.084 | 7.084 | 7.052 | 7.052 | 14,618 | +0.04(+0.57%) |
Sep 08, 2008 | 7.038 | 7.043 | 6.981 | 7.012 | 25,910 | -0.03(-0.36%) |
Sep 05, 2008 | 7.048 | 7.058 | 7.038 | 7.038 | 0 | -0.01(-0.15%) |
Sep 04, 2008 | 7.022 | 7.048 | 7.022 | 7.048 | 1,168 | +0.04(+0.51%) |
Sep 03, 2008 | 7.038 | 7.038 | 6.996 | 7.012 | 14,975 | -0.03(-0.44%) |