Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.220 | 6.530 | 6.210 | 6.530 | 2,900 | +0.02(+0.31%) |
Nov 26, 2008 | 6.340 | 6.750 | 6.140 | 6.510 | 18,895 | +0.41(+6.72%) |
Nov 25, 2008 | 6.220 | 6.300 | 5.700 | 6.100 | 36,517 | -0.15(-2.40%) |
Nov 24, 2008 | 5.670 | 6.410 | 5.650 | 6.250 | 108,574 | +0.60(+10.62%) |
Nov 21, 2008 | 5.530 | 5.770 | 5.410 | 5.650 | 88,715 | +0.00(+0.00%) |
Nov 20, 2008 | 5.420 | 6.240 | 5.200 | 5.650 | 129,242 | +0.36(+6.81%) |
Nov 19, 2008 | 5.690 | 5.770 | 5.270 | 5.290 | 4,400 | -0.57(-9.73%) |
Nov 18, 2008 | 5.600 | 5.860 | 5.440 | 5.860 | 3,928 | +0.31(+5.59%) |
Nov 17, 2008 | 5.350 | 5.690 | 5.350 | 5.550 | 14,356 | -0.04(-0.72%) |
Nov 14, 2008 | 5.660 | 5.660 | 5.190 | 5.590 | 5,006 | -0.13(-2.27%) |
Nov 13, 2008 | 5.480 | 5.940 | 5.150 | 5.720 | 6,243 | +0.28(+5.15%) |
Nov 12, 2008 | 5.600 | 5.600 | 5.430 | 5.440 | 700 | -0.40(-6.85%) |
Nov 11, 2008 | 6.070 | 6.130 | 5.620 | 5.840 | 1,763 | -0.13(-2.18%) |
Nov 10, 2008 | 5.910 | 6.080 | 5.750 | 5.970 | 5,100 | -0.02(-0.33%) |
Nov 07, 2008 | 5.550 | 5.990 | 5.500 | 5.990 | 10,457 | +0.44(+7.93%) |
Nov 06, 2008 | 5.560 | 5.600 | 5.380 | 5.550 | 17,572 | -0.59(-9.61%) |
Nov 05, 2008 | 5.810 | 6.140 | 5.640 | 6.140 | 10,230 | +0.00(+0.00%) |
Nov 04, 2008 | 5.060 | 6.140 | 5.020 | 6.140 | 14,459 | +1.05(+20.63%) |
Nov 03, 2008 | 4.920 | 5.090 | 4.600 | 5.090 | 15,353 | +0.36(+7.61%) |
Oct 31, 2008 | 4.600 | 5.710 | 4.350 | 4.730 | 45,085 | +0.44(+10.26%) |
Oct 30, 2008 | 4.050 | 4.290 | 4.050 | 4.290 | 2,242 | +0.14(+3.37%) |
Oct 29, 2008 | 4.040 | 4.290 | 3.740 | 4.150 | 22,772 | +0.00(+0.00%) |
Oct 28, 2008 | 4.570 | 4.570 | 4.050 | 4.150 | 8,900 | -0.17(-3.94%) |
Oct 27, 2008 | 4.702 | 5.000 | 4.290 | 4.320 | 3,100 | -0.64(-12.90%) |
Oct 24, 2008 | 5.090 | 5.448 | 4.510 | 4.960 | 25,200 | -0.52(-9.49%) |
Oct 23, 2008 | 5.330 | 5.780 | 5.010 | 5.480 | 17,135 | +0.02(+0.37%) |
Oct 22, 2008 | 5.750 | 5.830 | 5.460 | 5.460 | 8,500 | -0.37(-6.35%) |
Oct 21, 2008 | 5.660 | 5.870 | 5.590 | 5.830 | 7,833 | +0.05(+0.87%) |
Oct 20, 2008 | 5.520 | 5.800 | 5.450 | 5.780 | 9,800 | +0.26(+4.71%) |
Oct 17, 2008 | 5.110 | 5.800 | 5.100 | 5.520 | 16,582 | +0.46(+9.09%) |
Oct 16, 2008 | 5.280 | 5.390 | 5.060 | 5.060 | 9,801 | -0.21(-3.98%) |
Oct 15, 2008 | 6.150 | 6.150 | 5.220 | 5.270 | 9,625 | -1.20(-18.55%) |
Oct 14, 2008 | 6.450 | 6.660 | 6.450 | 6.470 | 8,383 | -0.15(-2.27%) |
Oct 13, 2008 | 6.380 | 6.630 | 6.320 | 6.620 | 37,265 | +0.11(+1.69%) |
Oct 10, 2008 | 6.410 | 6.520 | 5.700 | 6.510 | 33,774 | -0.34(-4.96%) |
Oct 09, 2008 | 7.110 | 7.110 | 6.750 | 6.850 | 20,193 | -0.12(-1.72%) |
Oct 08, 2008 | 7.260 | 7.260 | 6.870 | 6.970 | 16,898 | -0.38(-5.17%) |
Oct 07, 2008 | 7.290 | 7.390 | 7.160 | 7.350 | 25,335 | -0.18(-2.39%) |
Oct 06, 2008 | 7.440 | 7.530 | 7.250 | 7.530 | 7,234 | -0.06(-0.79%) |
Oct 03, 2008 | 7.740 | 7.750 | 7.350 | 7.590 | 11,394 | +0.09(+1.20%) |
Oct 02, 2008 | 7.700 | 7.700 | 7.480 | 7.500 | 5,525 | -0.22(-2.85%) |
Oct 01, 2008 | 7.710 | 7.810 | 7.710 | 7.720 | 1,900 | -0.03(-0.39%) |
Sep 30, 2008 | 7.320 | 7.900 | 7.320 | 7.750 | 10,383 | +0.62(+8.68%) |
Sep 29, 2008 | 7.510 | 7.980 | 7.010 | 7.131 | 15,872 | -0.61(-7.87%) |
Sep 26, 2008 | 7.150 | 7.740 | 7.100 | 7.740 | 9,926 | +0.40(+5.45%) |
Sep 25, 2008 | 7.160 | 7.470 | 7.120 | 7.340 | 3,013 | +0.14(+1.94%) |
Sep 24, 2008 | 7.700 | 7.700 | 7.200 | 7.200 | 25,080 | -0.36(-4.76%) |
Sep 23, 2008 | 7.660 | 7.790 | 7.560 | 7.560 | 1,550 | -0.20(-2.58%) |
Sep 22, 2008 | 7.700 | 7.980 | 7.630 | 7.760 | 4,187 | -0.07(-0.89%) |
Sep 19, 2008 | 7.760 | 7.840 | 7.640 | 7.830 | 2,915 | +0.07(+0.90%) |
Sep 18, 2008 | 7.890 | 7.980 | 7.750 | 7.760 | 5,300 | +0.08(+1.11%) |
Sep 17, 2008 | 7.660 | 7.940 | 7.610 | 7.675 | 6,825 | +0.04(+0.59%) |
Sep 16, 2008 | 7.610 | 7.680 | 6.860 | 7.630 | 2,600 | -0.09(-1.17%) |
Sep 15, 2008 | 7.600 | 7.720 | 7.600 | 7.720 | 2,300 | +0.06(+0.78%) |
Sep 12, 2008 | 7.630 | 7.700 | 7.630 | 7.660 | 1,200 | -0.13(-1.67%) |
Sep 11, 2008 | 7.840 | 7.880 | 7.750 | 7.790 | 7,642 | -0.05(-0.64%) |
Sep 10, 2008 | 7.700 | 7.840 | 7.530 | 7.840 | 185,930 | +0.16(+2.08%) |
Sep 09, 2008 | 7.650 | 7.730 | 7.530 | 7.680 | 8,674 | +0.03(+0.39%) |
Sep 08, 2008 | 7.610 | 7.690 | 7.610 | 7.650 | 11,837 | +0.00(+0.00%) |
Sep 05, 2008 | 7.540 | 7.650 | 7.530 | 7.650 | 23,673 | -0.02(-0.26%) |
Sep 04, 2008 | 7.800 | 7.800 | 7.650 | 7.670 | 8,094 | -0.09(-1.16%) |
Sep 03, 2008 | 7.590 | 7.850 | 7.500 | 7.760 | 6,265 | +0.14(+1.84%) |