Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.305 | 5.640 | 5.211 | 5.596 | 43,856 | +0.29(+5.43%) |
Nov 26, 2008 | 4.706 | 5.415 | 4.706 | 5.308 | 131,747 | +0.46(+9.43%) |
Nov 25, 2008 | 4.963 | 5.104 | 4.465 | 4.851 | 96,610 | +0.07(+1.51%) |
Nov 24, 2008 | 4.387 | 4.847 | 4.368 | 4.778 | 225,325 | +0.40(+9.08%) |
Nov 21, 2008 | 4.979 | 5.734 | 4.080 | 4.381 | 421,006 | -0.40(-8.33%) |
Nov 20, 2008 | 5.430 | 5.430 | 4.440 | 4.778 | 355,008 | -0.68(-12.41%) |
Nov 19, 2008 | 5.534 | 5.816 | 5.264 | 5.455 | 217,130 | -0.14(-2.52%) |
Nov 18, 2008 | 5.769 | 6.236 | 5.344 | 5.596 | 153,595 | -0.41(-6.83%) |
Nov 17, 2008 | 6.286 | 6.298 | 5.853 | 6.007 | 110,929 | +0.00(+0.08%) |
Nov 14, 2008 | 6.044 | 6.464 | 5.678 | 6.002 | 151,125 | +0.01(+0.18%) |
Nov 13, 2008 | 5.646 | 6.423 | 5.330 | 5.991 | 188,347 | +0.31(+5.52%) |
Nov 12, 2008 | 6.076 | 6.209 | 5.248 | 5.678 | 193,424 | -0.58(-9.26%) |
Nov 11, 2008 | 6.502 | 7.144 | 5.957 | 6.257 | 113,195 | -0.32(-4.90%) |
Nov 10, 2008 | 7.473 | 7.755 | 6.571 | 6.580 | 98,059 | -0.81(-10.90%) |
Nov 07, 2008 | 7.583 | 7.793 | 7.270 | 7.385 | 58,421 | -0.33(-4.30%) |
Nov 06, 2008 | 7.834 | 8.106 | 7.202 | 7.718 | 100,602 | -0.30(-3.71%) |
Nov 05, 2008 | 8.410 | 8.485 | 8.015 | 8.015 | 36,471 | -0.44(-5.22%) |
Nov 04, 2008 | 8.210 | 8.990 | 8.188 | 8.457 | 274,246 | +0.25(+3.02%) |
Nov 03, 2008 | 8.053 | 8.460 | 7.686 | 8.210 | 187,328 | +0.38(+4.84%) |
Oct 31, 2008 | 7.520 | 7.921 | 7.210 | 7.830 | 140,737 | +0.31(+4.13%) |
Oct 30, 2008 | 7.050 | 7.520 | 6.831 | 7.520 | 77,531 | +0.53(+7.62%) |
Oct 29, 2008 | 6.859 | 7.047 | 6.859 | 6.988 | 44,421 | +0.11(+1.59%) |
Oct 28, 2008 | 6.928 | 7.142 | 6.618 | 6.878 | 74,426 | +0.05(+0.69%) |
Oct 27, 2008 | 6.740 | 7.486 | 6.586 | 6.831 | 31,505 | -0.25(-3.50%) |
Oct 24, 2008 | 6.737 | 7.517 | 6.737 | 7.078 | 88,657 | -0.15(-2.04%) |
Oct 23, 2008 | 7.595 | 7.771 | 6.737 | 7.226 | 224,639 | -0.31(-4.12%) |
Oct 22, 2008 | 7.207 | 7.633 | 6.950 | 7.536 | 128,827 | -0.19(-2.43%) |
Oct 21, 2008 | 7.702 | 8.101 | 6.994 | 7.724 | 311,978 | +0.26(+3.53%) |
Oct 20, 2008 | 6.715 | 7.490 | 6.715 | 7.461 | 73,970 | +0.93(+14.20%) |
Oct 17, 2008 | 6.044 | 6.737 | 6.044 | 6.533 | 130,713 | +0.49(+8.09%) |
Oct 16, 2008 | 5.872 | 6.071 | 5.540 | 6.044 | 133,802 | +0.24(+4.10%) |
Oct 15, 2008 | 5.828 | 5.950 | 5.483 | 5.806 | 140,389 | -0.04(-0.70%) |
Oct 14, 2008 | 5.944 | 6.068 | 5.609 | 5.847 | 188,624 | +0.39(+7.24%) |
Oct 13, 2008 | 5.114 | 5.637 | 4.415 | 5.452 | 221,157 | +1.08(+24.60%) |
Oct 10, 2008 | 4.114 | 4.857 | 3.760 | 4.376 | 249,669 | -0.12(-2.68%) |
Oct 09, 2008 | 4.713 | 5.139 | 4.271 | 4.496 | 246,638 | -0.05(-1.03%) |
Oct 08, 2008 | 4.650 | 5.004 | 4.166 | 4.543 | 259,196 | -0.17(-3.56%) |
Oct 07, 2008 | 5.217 | 5.339 | 4.700 | 4.711 | 188,299 | -0.46(-8.88%) |
Oct 06, 2008 | 6.317 | 6.339 | 4.636 | 5.170 | 387,816 | -1.25(-19.51%) |
Oct 03, 2008 | 7.216 | 7.229 | 6.267 | 6.424 | 113,955 | -0.24(-3.67%) |
Oct 02, 2008 | 6.715 | 7.558 | 6.279 | 6.668 | 193,989 | +0.17(+2.55%) |
Oct 01, 2008 | 6.881 | 6.884 | 5.866 | 6.502 | 140,182 | +0.18(+2.77%) |
Sep 30, 2008 | 6.267 | 6.430 | 6.095 | 6.326 | 111,325 | +0.03(+0.50%) |
Sep 29, 2008 | 6.881 | 6.881 | 6.135 | 6.295 | 85,050 | -0.54(-7.87%) |
Sep 26, 2008 | 7.100 | 7.100 | 6.358 | 6.832 | 93,958 | -0.18(-2.61%) |
Sep 25, 2008 | 7.360 | 7.360 | 6.906 | 7.016 | 93,935 | -0.07(-0.93%) |
Sep 24, 2008 | 7.326 | 7.342 | 7.003 | 7.082 | 88,724 | +0.03(+0.44%) |
Sep 23, 2008 | 7.119 | 7.364 | 6.913 | 7.050 | 80,707 | -0.19(-2.64%) |
Sep 22, 2008 | 7.216 | 7.520 | 7.207 | 7.241 | 131,575 | +0.03(+0.35%) |
Sep 19, 2008 | 6.577 | 7.398 | 6.267 | 7.216 | 238,353 | +1.18(+19.51%) |
Sep 18, 2008 | 5.997 | 6.517 | 5.982 | 6.038 | 228,153 | -0.13(-2.18%) |
Sep 17, 2008 | 6.496 | 6.555 | 5.953 | 6.173 | 306,779 | +0.15(+2.44%) |
Sep 16, 2008 | 7.088 | 7.092 | 5.972 | 6.026 | 442,638 | -1.18(-16.39%) |
Sep 15, 2008 | 7.752 | 7.752 | 7.182 | 7.207 | 87,712 | -0.55(-7.07%) |
Sep 12, 2008 | 7.338 | 7.818 | 7.338 | 7.755 | 137,613 | +0.18(+2.31%) |
Sep 11, 2008 | 8.134 | 8.147 | 7.370 | 7.580 | 337,069 | -0.00(-0.04%) |
Sep 10, 2008 | 8.933 | 8.933 | 6.668 | 7.583 | 1,413,300 | -1.41(-15.71%) |
Sep 09, 2008 | 9.322 | 9.360 | 8.930 | 8.996 | 107,700 | -0.40(-4.30%) |
Sep 08, 2008 | 9.710 | 9.714 | 9.347 | 9.400 | 21,835 | -0.04(-0.43%) |
Sep 05, 2008 | 9.555 | 9.579 | 9.331 | 9.441 | 36,701 | -0.10(-1.08%) |
Sep 04, 2008 | 9.748 | 9.748 | 9.416 | 9.544 | 107,936 | -0.11(-1.10%) |
Sep 03, 2008 | 9.848 | 9.848 | 9.557 | 9.651 | 77,650 | +0.01(+0.07%) |