Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.911 | 6.186 | 5.911 | 6.156 | 164,618 | +0.18(+2.98%) |
Nov 26, 2008 | 5.351 | 5.989 | 5.351 | 5.978 | 835,210 | +0.43(+7.85%) |
Nov 25, 2008 | 5.399 | 5.543 | 5.273 | 5.543 | 715,365 | +0.22(+4.18%) |
Nov 24, 2008 | 5.326 | 5.466 | 5.140 | 5.320 | 1,010,319 | -0.01(-0.18%) |
Nov 21, 2008 | 4.953 | 5.355 | 4.656 | 5.330 | 1,680,666 | +0.47(+9.57%) |
Nov 20, 2008 | 5.127 | 5.447 | 4.857 | 4.864 | 882,530 | -0.29(-5.65%) |
Nov 19, 2008 | 5.472 | 5.640 | 5.148 | 5.156 | 687,414 | -0.33(-6.04%) |
Nov 18, 2008 | 5.633 | 5.729 | 5.297 | 5.487 | 813,982 | -0.14(-2.49%) |
Nov 17, 2008 | 5.711 | 5.876 | 5.556 | 5.627 | 695,593 | -0.13(-2.20%) |
Nov 14, 2008 | 6.219 | 6.234 | 5.753 | 5.753 | 0 | -0.57(-9.03%) |
Nov 13, 2008 | 6.177 | 6.342 | 5.774 | 6.324 | 1,075,250 | +0.19(+3.16%) |
Nov 12, 2008 | 6.512 | 6.512 | 6.066 | 6.131 | 818,675 | -0.50(-7.54%) |
Nov 11, 2008 | 6.480 | 6.840 | 6.322 | 6.631 | 1,041,673 | +0.11(+1.64%) |
Nov 10, 2008 | 6.849 | 6.851 | 6.462 | 6.524 | 756,489 | -0.18(-2.66%) |
Nov 07, 2008 | 6.811 | 6.985 | 6.558 | 6.702 | 0 | -0.06(-0.93%) |
Nov 06, 2008 | 7.010 | 7.083 | 6.765 | 6.765 | 475,857 | -0.29(-4.15%) |
Nov 05, 2008 | 7.321 | 7.321 | 7.027 | 7.058 | 393,785 | -0.37(-4.98%) |
Nov 04, 2008 | 7.606 | 7.656 | 7.202 | 7.428 | 529,143 | -0.09(-1.15%) |
Nov 03, 2008 | 7.363 | 7.681 | 7.263 | 7.514 | 627,233 | +0.14(+1.95%) |
Oct 31, 2008 | 7.271 | 7.483 | 7.070 | 7.370 | 0 | +0.04(+0.58%) |
Oct 30, 2008 | 7.070 | 7.355 | 6.897 | 7.328 | 709,879 | +0.43(+6.19%) |
Oct 29, 2008 | 6.972 | 7.158 | 6.708 | 6.901 | 1,164,900 | -0.03(-0.47%) |
Oct 28, 2008 | 6.476 | 6.939 | 6.236 | 6.934 | 838,232 | +0.57(+9.01%) |
Oct 27, 2008 | 6.495 | 6.685 | 6.282 | 6.361 | 1,051,339 | -0.22(-3.29%) |
Oct 24, 2008 | 5.943 | 6.761 | 5.909 | 6.577 | 0 | +0.14(+2.20%) |
Oct 23, 2008 | 6.483 | 6.790 | 6.344 | 6.435 | 1,403,677 | +0.09(+1.45%) |
Oct 22, 2008 | 6.388 | 6.587 | 6.236 | 6.344 | 947,889 | -0.20(-3.10%) |
Oct 21, 2008 | 6.692 | 6.861 | 6.545 | 6.547 | 661,139 | -0.23(-3.34%) |
Oct 20, 2008 | 6.606 | 6.801 | 6.458 | 6.773 | 694,481 | +0.21(+3.21%) |
Oct 17, 2008 | 6.755 | 7.133 | 6.420 | 6.562 | 0 | -0.41(-5.88%) |
Oct 16, 2008 | 6.248 | 6.989 | 6.112 | 6.972 | 1,795,887 | +0.75(+12.07%) |
Oct 15, 2008 | 6.646 | 6.650 | 6.190 | 6.221 | 1,119,684 | -0.50(-7.47%) |
Oct 14, 2008 | 7.060 | 7.060 | 6.533 | 6.723 | 848,650 | -0.09(-1.35%) |
Oct 13, 2008 | 6.344 | 6.853 | 6.219 | 6.815 | 1,664,481 | +0.70(+11.50%) |
Oct 10, 2008 | 5.129 | 6.200 | 5.075 | 6.112 | 0 | +0.75(+14.05%) |
Oct 09, 2008 | 5.478 | 5.510 | 5.309 | 5.359 | 1,277,621 | -0.02(-0.43%) |
Oct 08, 2008 | 5.690 | 5.991 | 5.343 | 5.382 | 1,637,209 | -0.32(-5.64%) |
Oct 07, 2008 | 5.845 | 5.889 | 5.637 | 5.704 | 560,554 | -0.10(-1.75%) |
Oct 06, 2008 | 5.799 | 5.838 | 5.627 | 5.805 | 950,968 | -0.12(-2.01%) |
Oct 03, 2008 | 6.054 | 6.248 | 5.922 | 5.924 | 0 | -0.04(-0.74%) |
Oct 02, 2008 | 6.206 | 6.255 | 5.874 | 5.968 | 1,245,516 | -0.29(-4.65%) |
Oct 01, 2008 | 6.244 | 6.315 | 6.198 | 6.259 | 587,899 | -0.03(-0.46%) |
Sep 30, 2008 | 6.207 | 6.322 | 6.066 | 6.288 | 1,130,097 | +0.13(+2.05%) |
Sep 29, 2008 | 6.403 | 6.403 | 6.056 | 6.162 | 1,762,795 | -0.38(-5.85%) |
Sep 26, 2008 | 6.704 | 6.708 | 6.466 | 6.545 | 0 | -0.30(-4.45%) |
Sep 25, 2008 | 6.817 | 6.891 | 6.754 | 6.849 | 640,595 | +0.03(+0.48%) |
Sep 24, 2008 | 6.870 | 6.903 | 6.736 | 6.817 | 748,853 | -0.05(-0.78%) |
Sep 23, 2008 | 7.190 | 7.217 | 6.834 | 6.870 | 813,147 | -0.32(-4.48%) |
Sep 22, 2008 | 7.430 | 7.430 | 7.085 | 7.192 | 1,291,061 | -0.34(-4.55%) |
Sep 19, 2008 | 8.079 | 9.248 | 7.441 | 7.535 | 0 | -0.28(-3.56%) |
Sep 18, 2008 | 7.280 | 7.851 | 7.179 | 7.813 | 1,421,152 | +0.64(+8.89%) |
Sep 17, 2008 | 7.031 | 7.351 | 6.955 | 7.175 | 1,262,578 | -0.00(-0.05%) |
Sep 16, 2008 | 6.794 | 7.284 | 6.738 | 7.179 | 1,179,536 | +0.34(+4.90%) |
Sep 15, 2008 | 6.602 | 6.905 | 6.602 | 6.844 | 838,154 | -0.04(-0.58%) |
Sep 12, 2008 | 6.930 | 6.960 | 6.792 | 6.884 | 0 | -0.08(-1.10%) |
Sep 11, 2008 | 6.771 | 6.999 | 6.748 | 6.960 | 625,422 | +0.07(+1.00%) |
Sep 10, 2008 | 6.681 | 6.945 | 6.681 | 6.891 | 1,061,251 | +0.24(+3.57%) |
Sep 09, 2008 | 6.639 | 6.953 | 6.610 | 6.654 | 878,996 | -0.07(-1.03%) |
Sep 08, 2008 | 6.539 | 6.727 | 6.382 | 6.723 | 976,993 | +0.46(+7.31%) |
Sep 05, 2008 | 6.412 | 6.445 | 6.242 | 6.265 | 0 | -0.18(-2.74%) |
Sep 04, 2008 | 6.531 | 6.531 | 6.322 | 6.441 | 1,141,376 | -0.16(-2.38%) |
Sep 03, 2008 | 6.654 | 6.767 | 6.466 | 6.598 | 661,927 | -0.06(-0.84%) |