Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.194 | 5.216 | 5.145 | 5.190 | 103,476 | -0.04(-0.70%) |
Nov 26, 2008 | 4.971 | 5.256 | 4.957 | 5.227 | 234,588 | +0.17(+3.41%) |
Nov 25, 2008 | 5.117 | 5.174 | 4.928 | 5.054 | 414,181 | +0.02(+0.35%) |
Nov 24, 2008 | 4.823 | 5.158 | 4.823 | 5.037 | 363,476 | +0.27(+5.67%) |
Nov 21, 2008 | 4.562 | 4.773 | 4.531 | 4.766 | 665,805 | +0.19(+4.15%) |
Nov 20, 2008 | 4.746 | 4.870 | 4.531 | 4.576 | 409,104 | -0.13(-2.85%) |
Nov 19, 2008 | 5.027 | 5.069 | 4.711 | 4.711 | 209,478 | -0.36(-7.01%) |
Nov 18, 2008 | 4.955 | 5.072 | 4.874 | 5.066 | 106,309 | +0.07(+1.37%) |
Nov 17, 2008 | 5.127 | 5.127 | 4.969 | 4.997 | 167,140 | -0.09(-1.78%) |
Nov 14, 2008 | 5.389 | 5.389 | 5.078 | 5.088 | 477,345 | -0.33(-6.05%) |
Nov 13, 2008 | 5.079 | 5.415 | 4.835 | 5.415 | 201,021 | +0.27(+5.35%) |
Nov 12, 2008 | 5.284 | 5.300 | 5.116 | 5.140 | 124,057 | -0.19(-3.50%) |
Nov 11, 2008 | 5.390 | 5.497 | 5.268 | 5.327 | 424,423 | -0.22(-3.94%) |
Nov 10, 2008 | 5.570 | 5.667 | 5.439 | 5.545 | 1,013,066 | -0.01(-0.16%) |
Nov 07, 2008 | 5.395 | 5.592 | 5.395 | 5.554 | 171,499 | +0.20(+3.68%) |
Nov 06, 2008 | 5.690 | 5.690 | 5.357 | 5.357 | 421,358 | -0.36(-6.29%) |
Nov 05, 2008 | 6.099 | 6.131 | 5.710 | 5.716 | 454,863 | -0.35(-5.72%) |
Nov 04, 2008 | 5.878 | 6.085 | 5.878 | 6.063 | 223,258 | +0.27(+4.59%) |
Nov 03, 2008 | 5.851 | 5.870 | 5.755 | 5.797 | 96,710 | -0.06(-1.05%) |
Oct 31, 2008 | 5.769 | 5.941 | 5.688 | 5.858 | 709,888 | +0.08(+1.39%) |
Oct 30, 2008 | 5.735 | 5.858 | 5.693 | 5.778 | 187,796 | +0.24(+4.36%) |
Oct 29, 2008 | 5.702 | 5.793 | 5.536 | 5.536 | 775,180 | -0.09(-1.56%) |
Oct 28, 2008 | 5.130 | 5.670 | 5.130 | 5.624 | 530,924 | +0.45(+8.61%) |
Oct 27, 2008 | 5.148 | 5.270 | 5.070 | 5.178 | 313,557 | -0.03(-0.54%) |
Oct 24, 2008 | 5.221 | 5.346 | 5.056 | 5.206 | 550,328 | -0.24(-4.48%) |
Oct 23, 2008 | 5.479 | 5.523 | 5.253 | 5.450 | 467,801 | -0.01(-0.16%) |
Oct 22, 2008 | 5.671 | 5.719 | 5.367 | 5.459 | 187,529 | -0.27(-4.79%) |
Oct 21, 2008 | 5.994 | 5.994 | 5.734 | 5.734 | 1,057,114 | -0.32(-5.22%) |
Oct 20, 2008 | 5.931 | 6.049 | 5.830 | 6.049 | 189,862 | +0.20(+3.50%) |
Oct 17, 2008 | 5.785 | 6.064 | 5.702 | 5.845 | 3,020,754 | -0.02(-0.34%) |
Oct 16, 2008 | 5.665 | 5.865 | 5.360 | 5.865 | 671,286 | +0.20(+3.52%) |
Oct 15, 2008 | 6.095 | 6.095 | 5.665 | 5.665 | 270,692 | -0.46(-7.47%) |
Oct 14, 2008 | 7.884 | 7.884 | 6.039 | 6.123 | 1,562,190 | -0.20(-3.21%) |
Oct 13, 2008 | 5.754 | 6.326 | 5.690 | 6.326 | 2,198,125 | +0.64(+11.24%) |
Oct 10, 2008 | 5.434 | 5.947 | 5.414 | 5.686 | 1,681,178 | -0.10(-1.74%) |
Oct 09, 2008 | 5.918 | 6.114 | 5.656 | 5.787 | 467,137 | -0.18(-3.02%) |
Oct 08, 2008 | 5.927 | 6.147 | 5.808 | 5.968 | 845,508 | -0.09(-1.45%) |
Oct 07, 2008 | 6.340 | 6.408 | 6.019 | 6.055 | 1,688,868 | -0.35(-5.48%) |
Oct 06, 2008 | 6.520 | 6.584 | 6.079 | 6.406 | 1,926,084 | -0.30(-4.43%) |
Oct 03, 2008 | 6.731 | 6.976 | 6.577 | 6.703 | 0 | -0.04(-0.54%) |
Oct 02, 2008 | 7.024 | 7.248 | 6.709 | 6.739 | 2,240,551 | -0.35(-4.89%) |
Oct 01, 2008 | 7.179 | 7.277 | 6.944 | 7.086 | 1,634,078 | -0.03(-0.41%) |
Sep 30, 2008 | 6.906 | 7.154 | 6.886 | 7.115 | 328,342 | +0.22(+3.22%) |
Sep 29, 2008 | 7.447 | 7.447 | 6.821 | 6.893 | 962,306 | -0.64(-8.44%) |
Sep 26, 2008 | 7.505 | 7.530 | 7.363 | 7.529 | 0 | -0.02(-0.29%) |
Sep 25, 2008 | 7.441 | 7.635 | 7.441 | 7.551 | 261,552 | +0.14(+1.95%) |
Sep 24, 2008 | 7.412 | 7.493 | 7.382 | 7.406 | 187,037 | -0.00(-0.06%) |
Sep 23, 2008 | 7.483 | 7.602 | 7.347 | 7.410 | 2,322,832 | -0.04(-0.59%) |
Sep 22, 2008 | 7.632 | 7.650 | 7.454 | 7.454 | 417,267 | -0.23(-2.95%) |
Sep 19, 2008 | 7.266 | 7.748 | 7.016 | 7.681 | 0 | +0.27(+3.60%) |
Sep 18, 2008 | 7.087 | 7.473 | 7.073 | 7.413 | 555,186 | +0.30(+4.15%) |
Sep 17, 2008 | 7.486 | 7.542 | 7.118 | 7.118 | 242,962 | -0.39(-5.22%) |
Sep 16, 2008 | 7.384 | 7.524 | 7.266 | 7.510 | 265,014 | +0.05(+0.65%) |
Sep 15, 2008 | 7.650 | 7.650 | 7.456 | 7.461 | 157,329 | -0.25(-3.20%) |
Sep 12, 2008 | 7.678 | 7.732 | 7.572 | 7.708 | 205,496 | +0.01(+0.11%) |
Sep 11, 2008 | 7.577 | 7.700 | 7.480 | 7.700 | 219,850 | +0.08(+1.07%) |
Sep 10, 2008 | 7.602 | 7.693 | 7.602 | 7.618 | 216,929 | +0.02(+0.25%) |
Sep 09, 2008 | 7.781 | 7.781 | 7.564 | 7.599 | 187,468 | -0.14(-1.81%) |
Sep 08, 2008 | 7.716 | 7.831 | 7.647 | 7.739 | 201,883 | +0.04(+0.51%) |
Sep 05, 2008 | 7.672 | 7.732 | 7.594 | 7.700 | 0 | -0.01(-0.19%) |
Sep 04, 2008 | 8.002 | 8.002 | 7.714 | 7.714 | 1,302,917 | -0.29(-3.60%) |
Sep 03, 2008 | 8.123 | 8.141 | 7.988 | 8.002 | 602,826 | -0.16(-1.92%) |