Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.551 | 4.895 | 4.551 | 4.874 | 67,019 | +0.17(+3.52%) |
Nov 26, 2008 | 4.408 | 4.729 | 4.339 | 4.708 | 254,068 | +0.23(+5.10%) |
Nov 25, 2008 | 4.450 | 4.496 | 4.228 | 4.480 | 384,950 | +0.08(+1.71%) |
Nov 24, 2008 | 4.257 | 4.404 | 4.127 | 4.404 | 283,012 | +0.16(+3.75%) |
Nov 21, 2008 | 4.079 | 4.312 | 3.832 | 4.245 | 543,313 | +0.19(+4.65%) |
Nov 20, 2008 | 4.247 | 4.404 | 4.008 | 4.056 | 166,835 | -0.17(-4.02%) |
Nov 19, 2008 | 4.404 | 4.509 | 4.194 | 4.226 | 126,714 | -0.25(-5.49%) |
Nov 18, 2008 | 4.362 | 4.513 | 4.215 | 4.471 | 244,693 | +0.01(+0.33%) |
Nov 17, 2008 | 4.597 | 4.654 | 4.278 | 4.456 | 253,081 | -0.21(-4.41%) |
Nov 14, 2008 | 4.901 | 5.029 | 4.616 | 4.662 | 0 | -0.37(-7.37%) |
Nov 13, 2008 | 4.895 | 5.033 | 4.689 | 5.033 | 196,456 | +0.15(+3.05%) |
Nov 12, 2008 | 5.383 | 5.404 | 4.784 | 4.884 | 330,672 | -0.53(-9.76%) |
Nov 11, 2008 | 5.295 | 5.664 | 5.211 | 5.413 | 437,893 | +0.01(+0.12%) |
Nov 10, 2008 | 5.526 | 5.578 | 5.318 | 5.406 | 107,307 | -0.17(-3.12%) |
Nov 07, 2008 | 5.581 | 5.738 | 5.430 | 5.581 | 71,287 | -0.05(-0.86%) |
Nov 06, 2008 | 5.662 | 5.811 | 5.601 | 5.629 | 96,087 | -0.15(-2.58%) |
Nov 05, 2008 | 5.977 | 6.019 | 5.771 | 5.778 | 87,676 | -0.35(-5.65%) |
Nov 04, 2008 | 6.187 | 6.361 | 5.975 | 6.124 | 69,718 | -0.04(-0.58%) |
Nov 03, 2008 | 6.126 | 6.260 | 5.964 | 6.159 | 175,170 | +0.27(+4.63%) |
Oct 31, 2008 | 5.834 | 6.013 | 5.704 | 5.887 | 253,863 | -0.01(-0.25%) |
Oct 30, 2008 | 5.560 | 5.901 | 5.543 | 5.901 | 314,250 | +0.26(+4.65%) |
Oct 29, 2008 | 5.885 | 5.885 | 5.543 | 5.639 | 520,725 | -0.17(-2.96%) |
Oct 28, 2008 | 5.453 | 5.811 | 5.384 | 5.811 | 645,218 | +0.38(+6.99%) |
Oct 27, 2008 | 5.457 | 5.562 | 5.375 | 5.432 | 309,157 | -0.13(-2.26%) |
Oct 24, 2008 | 5.258 | 5.736 | 5.243 | 5.557 | 252,537 | -0.00(-0.04%) |
Oct 23, 2008 | 5.484 | 5.765 | 5.400 | 5.560 | 256,133 | +0.03(+0.45%) |
Oct 22, 2008 | 5.576 | 5.576 | 5.348 | 5.534 | 352,840 | -0.06(-1.12%) |
Oct 21, 2008 | 5.667 | 5.767 | 5.522 | 5.597 | 225,467 | -0.10(-1.69%) |
Oct 20, 2008 | 5.565 | 5.742 | 5.450 | 5.694 | 207,471 | +0.09(+1.69%) |
Oct 17, 2008 | 5.587 | 5.832 | 5.430 | 5.599 | 0 | -0.16(-2.79%) |
Oct 16, 2008 | 5.285 | 5.763 | 5.140 | 5.760 | 181,603 | +0.57(+11.03%) |
Oct 15, 2008 | 5.474 | 5.505 | 5.157 | 5.188 | 262,322 | -0.36(-6.44%) |
Oct 14, 2008 | 5.698 | 5.799 | 5.490 | 5.545 | 243,220 | -0.05(-0.90%) |
Oct 13, 2008 | 4.951 | 5.595 | 4.951 | 5.595 | 645,108 | +0.53(+10.48%) |
Oct 10, 2008 | 4.194 | 5.149 | 4.157 | 5.065 | 862,097 | -0.03(-0.62%) |
Oct 09, 2008 | 5.169 | 5.390 | 5.077 | 5.096 | 258,984 | -0.08(-1.50%) |
Oct 08, 2008 | 5.474 | 5.578 | 5.071 | 5.174 | 654,282 | -0.35(-6.34%) |
Oct 07, 2008 | 5.381 | 5.560 | 5.287 | 5.524 | 375,628 | +0.07(+1.31%) |
Oct 06, 2008 | 5.557 | 5.568 | 5.348 | 5.453 | 351,023 | -0.16(-2.80%) |
Oct 03, 2008 | 5.432 | 5.767 | 5.432 | 5.610 | 0 | +0.11(+2.02%) |
Oct 02, 2008 | 5.830 | 5.851 | 5.432 | 5.499 | 584,159 | -0.35(-5.92%) |
Oct 01, 2008 | 5.853 | 5.906 | 5.780 | 5.845 | 566,997 | -0.04(-0.68%) |
Sep 30, 2008 | 5.851 | 5.895 | 5.746 | 5.885 | 334,777 | +0.11(+1.96%) |
Sep 29, 2008 | 5.983 | 5.983 | 5.708 | 5.771 | 401,444 | -0.34(-5.49%) |
Sep 26, 2008 | 6.180 | 6.180 | 6.031 | 6.107 | 0 | -0.18(-2.87%) |
Sep 25, 2008 | 6.153 | 6.312 | 6.092 | 6.287 | 625,143 | +0.06(+0.98%) |
Sep 24, 2008 | 6.281 | 6.291 | 6.159 | 6.226 | 324,134 | -0.12(-1.92%) |
Sep 23, 2008 | 6.572 | 6.572 | 6.212 | 6.348 | 381,817 | -0.29(-4.30%) |
Sep 22, 2008 | 6.839 | 6.839 | 6.419 | 6.633 | 1,055,245 | -0.21(-3.01%) |
Sep 19, 2008 | 7.590 | 7.590 | 6.803 | 6.839 | 0 | -0.15(-2.10%) |
Sep 18, 2008 | 6.480 | 6.986 | 6.218 | 6.986 | 523,686 | +0.49(+7.49%) |
Sep 17, 2008 | 6.501 | 6.558 | 6.367 | 6.499 | 114,402 | -0.08(-1.24%) |
Sep 16, 2008 | 6.342 | 6.635 | 6.342 | 6.581 | 131,707 | +0.18(+2.85%) |
Sep 15, 2008 | 6.344 | 6.449 | 6.252 | 6.398 | 197,968 | -0.03(-0.47%) |
Sep 12, 2008 | 6.367 | 6.489 | 6.367 | 6.429 | 190,272 | +0.01(+0.08%) |
Sep 11, 2008 | 6.421 | 6.507 | 6.329 | 6.424 | 121,130 | -0.03(-0.45%) |
Sep 10, 2008 | 6.302 | 6.524 | 6.287 | 6.453 | 349,750 | +0.16(+2.57%) |
Sep 09, 2008 | 6.157 | 6.428 | 6.084 | 6.291 | 495,600 | +0.10(+1.66%) |
Sep 08, 2008 | 6.201 | 6.390 | 5.683 | 6.189 | 527,553 | +0.25(+4.20%) |
Sep 05, 2008 | 5.987 | 6.048 | 5.740 | 5.939 | 0 | -0.03(-0.49%) |
Sep 04, 2008 | 5.687 | 5.968 | 5.681 | 5.968 | 920,219 | +0.07(+1.10%) |
Sep 03, 2008 | 6.063 | 6.063 | 5.872 | 5.903 | 811,910 | -0.10(-1.64%) |