Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.462 | 5.667 | 5.455 | 5.667 | 171,621 | +0.21(+3.76%) |
Nov 26, 2008 | 5.037 | 5.625 | 4.966 | 5.462 | 569,202 | +0.25(+4.76%) |
Nov 25, 2008 | 5.129 | 5.214 | 4.987 | 5.214 | 557,334 | +0.12(+2.36%) |
Nov 24, 2008 | 4.689 | 5.235 | 4.601 | 5.093 | 536,065 | +0.45(+9.77%) |
Nov 21, 2008 | 4.498 | 4.640 | 4.087 | 4.640 | 603,080 | +0.20(+4.47%) |
Nov 20, 2008 | 4.767 | 4.838 | 4.406 | 4.442 | 458,832 | -0.31(-6.56%) |
Nov 19, 2008 | 5.313 | 5.384 | 4.746 | 4.753 | 310,806 | -0.57(-10.77%) |
Nov 18, 2008 | 4.845 | 5.355 | 4.661 | 5.327 | 666,467 | +0.50(+10.43%) |
Nov 17, 2008 | 4.590 | 5.157 | 4.590 | 4.824 | 242,585 | +0.06(+1.34%) |
Nov 14, 2008 | 5.107 | 5.306 | 4.704 | 4.760 | 0 | -0.45(-8.57%) |
Nov 13, 2008 | 4.725 | 5.207 | 4.335 | 5.207 | 539,811 | +0.47(+10.03%) |
Nov 12, 2008 | 4.902 | 5.150 | 4.732 | 4.732 | 368,122 | -0.27(-5.38%) |
Nov 11, 2008 | 4.952 | 5.143 | 4.888 | 5.001 | 303,740 | -0.04(-0.84%) |
Nov 10, 2008 | 5.511 | 5.511 | 5.022 | 5.044 | 390,592 | -0.33(-6.07%) |
Nov 07, 2008 | 5.476 | 5.490 | 5.256 | 5.370 | 0 | -0.08(-1.43%) |
Nov 06, 2008 | 5.554 | 5.646 | 5.447 | 5.447 | 250,835 | -0.14(-2.53%) |
Nov 05, 2008 | 5.738 | 5.880 | 5.568 | 5.589 | 476,336 | -0.32(-5.40%) |
Nov 04, 2008 | 5.950 | 6.014 | 5.759 | 5.908 | 357,397 | +0.00(+0.00%) |
Nov 03, 2008 | 5.901 | 6.127 | 5.795 | 5.908 | 311,649 | -0.07(-1.18%) |
Oct 31, 2008 | 5.632 | 6.042 | 5.497 | 5.979 | 587,581 | +0.43(+7.65%) |
Oct 30, 2008 | 5.242 | 5.596 | 5.242 | 5.554 | 358,615 | +0.31(+5.95%) |
Oct 29, 2008 | 5.277 | 5.610 | 5.242 | 5.242 | 495,246 | -0.08(-1.46%) |
Oct 28, 2008 | 4.902 | 5.355 | 4.739 | 5.320 | 521,292 | +0.49(+10.12%) |
Oct 27, 2008 | 4.952 | 5.221 | 4.817 | 4.831 | 420,422 | -0.11(-2.15%) |
Oct 24, 2008 | 4.859 | 5.129 | 4.852 | 4.937 | 0 | -0.28(-5.30%) |
Oct 23, 2008 | 5.150 | 5.263 | 4.852 | 5.214 | 806,142 | +0.09(+1.80%) |
Oct 22, 2008 | 5.001 | 5.207 | 4.994 | 5.122 | 646,177 | +0.01(+0.28%) |
Oct 21, 2008 | 5.171 | 5.348 | 5.065 | 5.107 | 716,050 | -0.14(-2.70%) |
Oct 20, 2008 | 5.044 | 5.249 | 5.001 | 5.249 | 531,292 | +0.33(+6.62%) |
Oct 17, 2008 | 4.597 | 5.136 | 4.548 | 4.923 | 0 | +0.15(+3.12%) |
Oct 16, 2008 | 4.406 | 4.810 | 4.250 | 4.774 | 695,344 | +0.41(+9.42%) |
Oct 15, 2008 | 4.994 | 4.994 | 4.364 | 4.364 | 807,161 | -0.70(-13.85%) |
Oct 14, 2008 | 5.433 | 5.490 | 4.959 | 5.065 | 551,215 | -0.17(-3.25%) |
Oct 13, 2008 | 5.001 | 5.235 | 4.831 | 5.235 | 637,211 | +0.43(+8.84%) |
Oct 10, 2008 | 4.335 | 5.022 | 3.783 | 4.810 | 0 | +0.30(+6.59%) |
Oct 09, 2008 | 5.228 | 5.270 | 4.342 | 4.512 | 994,378 | -0.64(-12.38%) |
Oct 08, 2008 | 5.107 | 5.561 | 5.044 | 5.150 | 570,937 | -0.11(-2.15%) |
Oct 07, 2008 | 6.021 | 6.021 | 5.263 | 5.263 | 838,545 | -0.70(-11.76%) |
Oct 06, 2008 | 5.724 | 5.965 | 5.639 | 5.965 | 1,060,241 | +0.17(+2.93%) |
Oct 03, 2008 | 6.127 | 6.287 | 5.795 | 5.795 | 0 | -0.23(-3.76%) |
Oct 02, 2008 | 6.460 | 6.482 | 5.922 | 6.021 | 530,161 | -0.35(-5.45%) |
Oct 01, 2008 | 6.404 | 6.588 | 6.234 | 6.368 | 989,255 | -0.02(-0.33%) |
Sep 30, 2008 | 6.191 | 6.510 | 6.156 | 6.390 | 531,265 | +0.24(+3.92%) |
Sep 29, 2008 | 6.397 | 6.397 | 6.092 | 6.149 | 509,448 | -0.33(-5.03%) |
Sep 26, 2008 | 6.234 | 6.475 | 6.156 | 6.475 | 0 | +0.13(+2.12%) |
Sep 25, 2008 | 6.560 | 7.225 | 6.305 | 6.340 | 637,249 | +0.09(+1.47%) |
Sep 24, 2008 | 6.482 | 6.560 | 6.248 | 6.248 | 820,726 | -0.23(-3.61%) |
Sep 23, 2008 | 6.305 | 6.517 | 6.099 | 6.482 | 635,214 | +0.20(+3.16%) |
Sep 22, 2008 | 6.404 | 6.553 | 6.262 | 6.283 | 495,822 | -0.28(-4.21%) |
Sep 19, 2008 | 6.028 | 6.560 | 5.986 | 6.560 | 0 | +0.46(+7.55%) |
Sep 18, 2008 | 6.135 | 6.276 | 6.028 | 6.099 | 1,100,795 | +0.03(+0.47%) |
Sep 17, 2008 | 6.156 | 6.198 | 6.028 | 6.071 | 2,558,715 | -0.16(-2.50%) |
Sep 16, 2008 | 6.198 | 6.390 | 5.922 | 6.227 | 2,149,382 | +0.03(+0.46%) |
Sep 15, 2008 | 6.503 | 6.524 | 6.184 | 6.198 | 1,367,071 | -0.28(-4.37%) |
Sep 12, 2008 | 6.446 | 6.673 | 6.432 | 6.482 | 0 | -0.01(-0.22%) |
Sep 11, 2008 | 6.496 | 6.531 | 6.234 | 6.496 | 1,916,970 | -0.06(-0.86%) |
Sep 10, 2008 | 7.190 | 7.190 | 6.510 | 6.553 | 1,908,163 | -0.60(-8.33%) |
Sep 09, 2008 | 7.502 | 7.516 | 7.119 | 7.148 | 2,260,225 | -0.35(-4.72%) |
Sep 08, 2008 | 7.636 | 7.736 | 7.438 | 7.502 | 1,330,071 | +0.00(+0.00%) |
Sep 05, 2008 | 7.558 | 7.566 | 7.289 | 7.502 | 0 | -0.08(-1.12%) |
Sep 04, 2008 | 7.728 | 7.821 | 7.509 | 7.587 | 1,631,869 | -0.20(-2.55%) |
Sep 03, 2008 | 7.728 | 7.955 | 7.656 | 7.785 | 1,519,150 | -1.01(-11.44%) |