Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.569 | 5.655 | 5.569 | 5.655 | 31,572 | +0.11(+1.92%) |
Nov 26, 2008 | 5.422 | 5.549 | 5.422 | 5.549 | 58,968 | +0.13(+2.34%) |
Nov 25, 2008 | 5.397 | 5.468 | 5.367 | 5.422 | 19,490 | +0.03(+0.47%) |
Nov 24, 2008 | 5.377 | 5.498 | 5.240 | 5.397 | 29,994 | +0.06(+1.14%) |
Nov 21, 2008 | 5.448 | 5.448 | 5.068 | 5.336 | 70,918 | -0.10(-1.77%) |
Nov 20, 2008 | 5.681 | 5.681 | 5.387 | 5.433 | 36,184 | -0.26(-4.63%) |
Nov 19, 2008 | 5.686 | 5.848 | 5.615 | 5.696 | 52,645 | -0.01(-0.09%) |
Nov 18, 2008 | 5.681 | 5.721 | 5.676 | 5.701 | 33,145 | -0.03(-0.53%) |
Nov 17, 2008 | 5.742 | 5.742 | 5.681 | 5.731 | 34,138 | +0.01(+0.18%) |
Nov 14, 2008 | 5.792 | 5.792 | 5.691 | 5.721 | 10,063 | -0.06(-0.97%) |
Nov 13, 2008 | 5.777 | 5.818 | 5.726 | 5.777 | 9,489 | +0.00(+0.00%) |
Nov 12, 2008 | 5.904 | 5.904 | 5.777 | 5.777 | 31,572 | -0.16(-2.76%) |
Nov 11, 2008 | 5.929 | 5.945 | 5.929 | 5.941 | 7,350 | -0.01(-0.22%) |
Nov 10, 2008 | 5.954 | 5.962 | 5.954 | 5.954 | 12,648 | -0.04(-0.59%) |
Nov 07, 2008 | 5.990 | 6.000 | 5.960 | 5.990 | 19,881 | -0.02(-0.34%) |
Nov 06, 2008 | 5.868 | 6.025 | 5.868 | 6.010 | 46,422 | +0.13(+2.15%) |
Nov 05, 2008 | 5.828 | 5.934 | 5.828 | 5.884 | 4,341 | +0.09(+1.52%) |
Nov 04, 2008 | 5.706 | 5.828 | 5.701 | 5.795 | 23,547 | +0.09(+1.56%) |
Nov 03, 2008 | 5.813 | 5.813 | 5.706 | 5.706 | 58,875 | -0.02(-0.35%) |
Oct 31, 2008 | 5.726 | 5.763 | 5.691 | 5.726 | 34,878 | +0.04(+0.71%) |
Oct 30, 2008 | 5.716 | 5.777 | 5.676 | 5.686 | 44,434 | -0.05(-0.80%) |
Oct 29, 2008 | 5.792 | 5.792 | 5.731 | 5.731 | 7,131 | -0.02(-0.26%) |
Oct 28, 2008 | 5.802 | 5.828 | 5.731 | 5.747 | 36,802 | +0.00(+0.01%) |
Oct 27, 2008 | 5.752 | 5.828 | 5.726 | 5.746 | 46,889 | -0.08(-1.31%) |
Oct 24, 2008 | 5.772 | 5.823 | 5.772 | 5.823 | 10,063 | -0.04(-0.61%) |
Oct 23, 2008 | 5.716 | 6.046 | 5.716 | 5.858 | 38,814 | +0.11(+1.94%) |
Oct 22, 2008 | 5.640 | 5.747 | 5.640 | 5.747 | 21,706 | +0.10(+1.80%) |
Oct 21, 2008 | 5.681 | 5.681 | 5.620 | 5.645 | 18,549 | +0.05(+0.85%) |
Oct 20, 2008 | 5.336 | 5.655 | 5.336 | 5.598 | 22,716 | +0.23(+4.21%) |
Oct 17, 2008 | 5.144 | 5.372 | 5.144 | 5.372 | 38,996 | +0.12(+2.32%) |
Oct 16, 2008 | 5.210 | 5.331 | 5.194 | 5.250 | 13,023 | +0.05(+0.90%) |
Oct 15, 2008 | 5.149 | 5.331 | 5.149 | 5.203 | 40,099 | -0.05(-0.89%) |
Oct 14, 2008 | 5.286 | 5.590 | 5.083 | 5.250 | 49,981 | +0.17(+3.29%) |
Oct 13, 2008 | 4.596 | 5.519 | 4.596 | 5.083 | 76,220 | +0.50(+10.99%) |
Oct 10, 2008 | 5.068 | 5.068 | 4.348 | 4.580 | 32,198 | -0.59(-11.45%) |
Oct 09, 2008 | 5.407 | 5.726 | 5.128 | 5.172 | 76,428 | -0.17(-3.24%) |
Oct 08, 2008 | 5.356 | 5.356 | 5.255 | 5.345 | 43,274 | -0.24(-4.31%) |
Oct 07, 2008 | 5.676 | 5.676 | 5.574 | 5.586 | 84,852 | -0.08(-1.40%) |
Oct 06, 2008 | 5.772 | 5.772 | 5.650 | 5.666 | 62,849 | -0.26(-4.36%) |
Oct 03, 2008 | 5.782 | 5.929 | 5.782 | 5.924 | 24,954 | +0.05(+0.86%) |
Oct 02, 2008 | 5.878 | 5.889 | 5.843 | 5.873 | 80,678 | -0.01(-0.09%) |
Oct 01, 2008 | 5.904 | 5.929 | 5.828 | 5.878 | 132,529 | -0.03(-0.51%) |
Sep 30, 2008 | 5.970 | 5.970 | 5.868 | 5.909 | 70,091 | -0.02(-0.34%) |
Sep 29, 2008 | 6.132 | 6.132 | 5.858 | 5.929 | 58,630 | -0.21(-3.35%) |
Sep 26, 2008 | 6.223 | 6.223 | 6.132 | 6.134 | 0 | -0.11(-1.75%) |
Sep 25, 2008 | 6.183 | 6.269 | 6.183 | 6.243 | 22,708 | -0.02(-0.32%) |
Sep 24, 2008 | 6.248 | 6.264 | 6.218 | 6.264 | 16,378 | +0.05(+0.82%) |
Sep 23, 2008 | 6.189 | 6.213 | 6.177 | 6.213 | 25,793 | -0.02(-0.24%) |
Sep 22, 2008 | 6.446 | 6.446 | 6.228 | 6.228 | 29,759 | -0.20(-3.08%) |
Sep 19, 2008 | 6.335 | 6.446 | 6.208 | 6.426 | 0 | +0.22(+3.51%) |
Sep 18, 2008 | 6.512 | 6.522 | 6.147 | 6.208 | 38,341 | -0.29(-4.46%) |
Sep 17, 2008 | 6.649 | 6.649 | 6.497 | 6.498 | 20,151 | -0.17(-2.49%) |
Sep 16, 2008 | 6.656 | 6.892 | 6.656 | 6.664 | 12,037 | -0.01(-0.15%) |
Sep 15, 2008 | 6.704 | 6.740 | 6.674 | 6.674 | 9,669 | -0.02(-0.23%) |
Sep 12, 2008 | 6.735 | 6.735 | 6.689 | 6.689 | 3,946 | -0.06(-0.86%) |
Sep 11, 2008 | 6.760 | 6.786 | 6.748 | 6.748 | 5,130 | -0.05(-0.78%) |
Sep 10, 2008 | 6.786 | 6.801 | 6.786 | 6.801 | 16,078 | -0.02(-0.33%) |
Sep 09, 2008 | 6.826 | 6.841 | 6.821 | 6.823 | 5,724 | -0.00(-0.04%) |
Sep 08, 2008 | 6.816 | 6.826 | 6.806 | 6.826 | 27,231 | +0.03(+0.37%) |
Sep 05, 2008 | 6.806 | 6.816 | 6.775 | 6.801 | 0 | -0.01(-0.08%) |
Sep 04, 2008 | 6.803 | 6.816 | 6.780 | 6.806 | 19,930 | -0.01(-0.07%) |
Sep 03, 2008 | 6.791 | 6.821 | 6.775 | 6.811 | 24,764 | -0.01(-0.07%) |