Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.448 | 5.652 | 5.441 | 5.652 | 172,062 | +0.20(+3.76%) |
Nov 26, 2008 | 5.024 | 5.610 | 4.953 | 5.448 | 570,667 | +0.25(+4.76%) |
Nov 25, 2008 | 5.116 | 5.200 | 4.974 | 5.200 | 558,768 | +0.12(+2.36%) |
Nov 24, 2008 | 4.677 | 5.221 | 4.589 | 5.080 | 537,444 | +0.45(+9.77%) |
Nov 21, 2008 | 4.487 | 4.628 | 4.077 | 4.628 | 604,631 | +0.20(+4.47%) |
Nov 20, 2008 | 4.755 | 4.826 | 4.395 | 4.430 | 460,012 | -0.31(-6.56%) |
Nov 19, 2008 | 5.299 | 5.370 | 4.734 | 4.741 | 311,605 | -0.57(-10.77%) |
Nov 18, 2008 | 4.833 | 5.342 | 4.649 | 5.313 | 668,181 | +0.50(+10.43%) |
Nov 17, 2008 | 4.579 | 5.144 | 4.579 | 4.812 | 243,209 | +0.06(+1.34%) |
Nov 14, 2008 | 5.094 | 5.292 | 4.692 | 4.748 | 0 | -0.45(-8.57%) |
Nov 13, 2008 | 4.713 | 5.193 | 4.324 | 5.193 | 541,200 | +0.47(+10.03%) |
Nov 12, 2008 | 4.889 | 5.137 | 4.720 | 4.720 | 369,069 | -0.27(-5.38%) |
Nov 11, 2008 | 4.939 | 5.130 | 4.875 | 4.988 | 304,522 | -0.04(-0.84%) |
Nov 10, 2008 | 5.497 | 5.497 | 5.010 | 5.031 | 391,597 | -0.33(-6.07%) |
Nov 07, 2008 | 5.462 | 5.476 | 5.243 | 5.356 | 0 | -0.08(-1.43%) |
Nov 06, 2008 | 5.539 | 5.631 | 5.433 | 5.433 | 251,480 | -0.14(-2.53%) |
Nov 05, 2008 | 5.723 | 5.864 | 5.554 | 5.575 | 477,561 | -0.32(-5.40%) |
Nov 04, 2008 | 5.935 | 5.999 | 5.744 | 5.893 | 358,316 | +0.00(+0.00%) |
Nov 03, 2008 | 5.886 | 6.112 | 5.780 | 5.893 | 312,450 | -0.07(-1.18%) |
Oct 31, 2008 | 5.617 | 6.027 | 5.483 | 5.963 | 589,092 | +0.42(+7.65%) |
Oct 30, 2008 | 5.229 | 5.582 | 5.229 | 5.539 | 359,537 | +0.31(+5.95%) |
Oct 29, 2008 | 5.264 | 5.596 | 5.229 | 5.229 | 496,520 | -0.08(-1.46%) |
Oct 28, 2008 | 4.889 | 5.342 | 4.727 | 5.306 | 522,633 | +0.49(+10.12%) |
Oct 27, 2008 | 4.939 | 5.207 | 4.805 | 4.819 | 421,504 | -0.11(-2.15%) |
Oct 24, 2008 | 4.847 | 5.116 | 4.840 | 4.925 | 0 | -0.28(-5.30%) |
Oct 23, 2008 | 5.137 | 5.250 | 4.840 | 5.200 | 808,215 | +0.09(+1.80%) |
Oct 22, 2008 | 4.988 | 5.193 | 4.981 | 5.108 | 647,839 | +0.01(+0.28%) |
Oct 21, 2008 | 5.158 | 5.335 | 5.052 | 5.094 | 717,892 | -0.14(-2.70%) |
Oct 20, 2008 | 5.031 | 5.236 | 4.988 | 5.236 | 532,659 | +0.33(+6.62%) |
Oct 17, 2008 | 4.586 | 5.123 | 4.536 | 4.911 | 0 | +0.15(+3.12%) |
Oct 16, 2008 | 4.395 | 4.798 | 4.239 | 4.762 | 697,132 | +0.41(+9.42%) |
Oct 15, 2008 | 4.981 | 4.981 | 4.352 | 4.352 | 809,237 | -0.70(-13.85%) |
Oct 14, 2008 | 5.419 | 5.476 | 4.946 | 5.052 | 552,633 | -0.17(-3.25%) |
Oct 13, 2008 | 4.988 | 5.221 | 4.819 | 5.221 | 638,850 | +0.42(+8.84%) |
Oct 10, 2008 | 4.324 | 5.010 | 3.773 | 4.798 | 0 | +0.30(+6.59%) |
Oct 09, 2008 | 5.214 | 5.257 | 4.331 | 4.501 | 996,936 | -0.64(-12.38%) |
Oct 08, 2008 | 5.094 | 5.547 | 5.031 | 5.137 | 572,406 | -0.11(-2.15%) |
Oct 07, 2008 | 6.006 | 6.006 | 5.250 | 5.250 | 840,702 | -0.70(-11.76%) |
Oct 06, 2008 | 5.709 | 5.949 | 5.624 | 5.949 | 1,062,968 | +0.17(+2.93%) |
Oct 03, 2008 | 6.112 | 6.271 | 5.780 | 5.780 | 0 | -0.23(-3.76%) |
Oct 02, 2008 | 6.444 | 6.465 | 5.907 | 6.006 | 531,525 | -0.35(-5.45%) |
Oct 01, 2008 | 6.387 | 6.571 | 6.218 | 6.352 | 991,800 | -0.02(-0.33%) |
Sep 30, 2008 | 6.175 | 6.493 | 6.140 | 6.373 | 532,632 | +0.24(+3.92%) |
Sep 29, 2008 | 6.380 | 6.380 | 6.076 | 6.133 | 510,758 | -0.33(-5.03%) |
Sep 26, 2008 | 6.218 | 6.458 | 6.140 | 6.458 | 0 | +0.13(+2.12%) |
Sep 25, 2008 | 6.543 | 7.207 | 6.288 | 6.324 | 638,888 | +0.09(+1.47%) |
Sep 24, 2008 | 6.465 | 6.543 | 6.232 | 6.232 | 822,837 | -0.23(-3.61%) |
Sep 23, 2008 | 6.288 | 6.500 | 6.083 | 6.465 | 636,847 | +0.20(+3.16%) |
Sep 22, 2008 | 6.387 | 6.536 | 6.246 | 6.267 | 497,098 | -0.28(-4.21%) |
Sep 19, 2008 | 6.013 | 6.543 | 5.970 | 6.543 | 0 | +0.46(+7.55%) |
Sep 18, 2008 | 6.119 | 6.260 | 6.013 | 6.083 | 1,103,627 | +0.03(+0.47%) |
Sep 17, 2008 | 6.140 | 6.182 | 6.013 | 6.055 | 2,565,296 | -0.16(-2.50%) |
Sep 16, 2008 | 6.182 | 6.373 | 5.907 | 6.211 | 2,154,911 | +0.03(+0.46%) |
Sep 15, 2008 | 6.486 | 6.507 | 6.168 | 6.182 | 1,370,587 | -0.28(-4.37%) |
Sep 12, 2008 | 6.430 | 6.656 | 6.416 | 6.465 | 0 | -0.01(-0.22%) |
Sep 11, 2008 | 6.479 | 6.515 | 6.218 | 6.479 | 1,921,901 | -0.06(-0.86%) |
Sep 10, 2008 | 7.172 | 7.172 | 6.493 | 6.536 | 1,913,071 | -0.59(-8.33%) |
Sep 09, 2008 | 7.482 | 7.497 | 7.101 | 7.129 | 2,266,039 | -0.35(-4.72%) |
Sep 08, 2008 | 7.617 | 7.716 | 7.419 | 7.482 | 1,333,492 | +0.00(+0.00%) |
Sep 05, 2008 | 7.539 | 7.546 | 7.271 | 7.482 | 0 | -0.08(-1.12%) |
Sep 04, 2008 | 7.709 | 7.800 | 7.490 | 7.567 | 1,636,067 | -0.20(-2.55%) |
Sep 03, 2008 | 7.709 | 7.935 | 7.637 | 7.765 | 1,523,058 | -1.00(-11.44%) |