Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.968 | 6.233 | 5.906 | 6.047 | 28,938 | +0.02(+0.37%) |
Nov 26, 2008 | 6.137 | 6.137 | 5.985 | 6.024 | 22,262 | -0.15(-2.46%) |
Nov 25, 2008 | 5.766 | 6.176 | 5.763 | 6.176 | 46,287 | +0.41(+7.12%) |
Nov 24, 2008 | 5.513 | 5.901 | 5.513 | 5.766 | 21,215 | +0.31(+5.67%) |
Nov 21, 2008 | 6.041 | 6.086 | 5.423 | 5.456 | 56,264 | -0.59(-9.77%) |
Nov 20, 2008 | 6.733 | 6.733 | 6.041 | 6.047 | 58,256 | -0.10(-1.56%) |
Nov 19, 2008 | 6.188 | 6.216 | 6.143 | 6.143 | 52,763 | -0.01(-0.18%) |
Nov 18, 2008 | 6.384 | 6.514 | 6.154 | 6.154 | 33,430 | -0.08(-1.35%) |
Nov 17, 2008 | 6.199 | 6.413 | 6.199 | 6.238 | 16,149 | +0.03(+0.54%) |
Nov 14, 2008 | 6.300 | 6.581 | 6.193 | 6.204 | 39,288 | -0.15(-2.39%) |
Nov 13, 2008 | 6.413 | 6.514 | 6.306 | 6.356 | 97,998 | -0.11(-1.74%) |
Nov 12, 2008 | 6.491 | 6.519 | 6.368 | 6.469 | 95,787 | -0.08(-1.29%) |
Nov 11, 2008 | 6.581 | 6.694 | 6.531 | 6.553 | 36,995 | +0.03(+0.43%) |
Nov 10, 2008 | 6.581 | 6.674 | 6.525 | 6.525 | 10,950 | -0.06(-0.85%) |
Nov 07, 2008 | 6.581 | 6.626 | 6.581 | 6.581 | 29,155 | +0.02(+0.26%) |
Nov 06, 2008 | 6.609 | 6.660 | 6.564 | 6.564 | 17,270 | -0.14(-2.02%) |
Nov 05, 2008 | 6.744 | 6.764 | 6.694 | 6.699 | 17,626 | -0.09(-1.28%) |
Nov 04, 2008 | 6.761 | 6.801 | 6.761 | 6.786 | 21,382 | +0.03(+0.44%) |
Nov 03, 2008 | 6.688 | 6.761 | 6.688 | 6.756 | 10,234 | +0.06(+0.93%) |
Oct 31, 2008 | 6.609 | 6.722 | 6.581 | 6.694 | 20,570 | +0.06(+0.85%) |
Oct 30, 2008 | 6.638 | 6.638 | 6.638 | 6.638 | 355 | +0.07(+1.03%) |
Oct 29, 2008 | 6.553 | 6.572 | 6.491 | 6.570 | 19,441 | +0.24(+3.82%) |
Oct 28, 2008 | 6.345 | 7.109 | 6.283 | 6.328 | 54,381 | +0.10(+1.63%) |
Oct 27, 2008 | 6.204 | 6.300 | 6.137 | 6.227 | 20,538 | +0.05(+0.82%) |
Oct 24, 2008 | 6.154 | 6.278 | 5.963 | 6.176 | 28,369 | -0.17(-2.66%) |
Oct 23, 2008 | 6.379 | 6.413 | 6.227 | 6.345 | 18,856 | -0.07(-1.05%) |
Oct 22, 2008 | 6.598 | 6.823 | 6.413 | 6.413 | 41,426 | -0.24(-3.66%) |
Oct 21, 2008 | 6.784 | 6.958 | 6.553 | 6.656 | 44,459 | -0.20(-2.93%) |
Oct 20, 2008 | 6.756 | 7.071 | 6.705 | 6.857 | 62,888 | +0.11(+1.58%) |
Oct 17, 2008 | 6.469 | 6.863 | 6.446 | 6.750 | 37,197 | +0.23(+3.54%) |
Oct 16, 2008 | 6.255 | 6.604 | 6.227 | 6.519 | 33,624 | +0.28(+4.41%) |
Oct 15, 2008 | 6.503 | 6.919 | 6.188 | 6.244 | 154,538 | -0.35(-5.37%) |
Oct 14, 2008 | 6.379 | 6.913 | 6.373 | 6.598 | 294,218 | +0.28(+4.45%) |
Oct 13, 2008 | 5.574 | 6.958 | 5.304 | 6.317 | 164,632 | +0.74(+13.21%) |
Oct 10, 2008 | 5.625 | 5.777 | 5.096 | 5.580 | 256,561 | -0.08(-1.39%) |
Oct 09, 2008 | 6.030 | 6.053 | 5.648 | 5.659 | 55,320 | -0.38(-6.33%) |
Oct 08, 2008 | 6.019 | 6.069 | 5.867 | 6.041 | 48,765 | -0.32(-5.04%) |
Oct 07, 2008 | 6.525 | 6.557 | 6.216 | 6.362 | 46,922 | -0.13(-2.08%) |
Oct 06, 2008 | 6.733 | 6.739 | 6.103 | 6.497 | 82,471 | -0.42(-6.10%) |
Oct 03, 2008 | 6.896 | 6.953 | 6.896 | 6.919 | 21,688 | -0.02(-0.32%) |
Oct 02, 2008 | 6.919 | 6.947 | 6.840 | 6.941 | 17,736 | +0.00(+0.00%) |
Oct 01, 2008 | 6.728 | 6.941 | 6.711 | 6.941 | 20,888 | +0.12(+1.82%) |
Sep 30, 2008 | 6.525 | 6.818 | 6.525 | 6.818 | 49,693 | +0.12(+1.85%) |
Sep 29, 2008 | 6.992 | 6.992 | 6.643 | 6.694 | 58,240 | -0.28(-4.03%) |
Sep 26, 2008 | 7.061 | 7.082 | 6.969 | 6.975 | 0 | -0.17(-2.36%) |
Sep 25, 2008 | 7.009 | 7.144 | 7.009 | 7.144 | 20,389 | +0.13(+1.93%) |
Sep 24, 2008 | 7.211 | 7.211 | 7.009 | 7.009 | 36,520 | -0.20(-2.81%) |
Sep 23, 2008 | 7.313 | 7.315 | 7.076 | 7.211 | 48,075 | -0.15(-1.99%) |
Sep 22, 2008 | 7.425 | 7.425 | 7.352 | 7.358 | 22,236 | -0.08(-1.06%) |
Sep 19, 2008 | 7.088 | 7.436 | 7.082 | 7.436 | 0 | +0.49(+7.04%) |
Sep 18, 2008 | 7.256 | 7.256 | 6.919 | 6.947 | 49,378 | -0.42(-5.65%) |
Sep 17, 2008 | 7.515 | 7.605 | 7.329 | 7.363 | 33,809 | -0.20(-2.68%) |
Sep 16, 2008 | 7.560 | 7.571 | 7.560 | 7.566 | 35,231 | +0.00(+0.00%) |
Sep 15, 2008 | 7.622 | 7.639 | 7.566 | 7.566 | 85,689 | -0.21(-2.75%) |
Sep 12, 2008 | 7.898 | 7.898 | 7.740 | 7.779 | 27,075 | -0.07(-0.93%) |
Sep 11, 2008 | 7.836 | 7.864 | 7.836 | 7.853 | 3,022 | -0.02(-0.21%) |
Sep 10, 2008 | 7.886 | 7.886 | 7.819 | 7.869 | 9,450 | -0.02(-0.29%) |
Sep 09, 2008 | 7.903 | 7.954 | 7.892 | 7.892 | 12,993 | -0.05(-0.64%) |
Sep 08, 2008 | 7.914 | 7.944 | 7.914 | 7.943 | 55,588 | +0.05(+0.64%) |
Sep 05, 2008 | 7.920 | 7.920 | 7.881 | 7.892 | 0 | -0.05(-0.64%) |
Sep 04, 2008 | 7.959 | 7.965 | 7.892 | 7.943 | 27,555 | -0.04(-0.49%) |
Sep 03, 2008 | 7.959 | 8.117 | 7.954 | 7.982 | 124,275 | -0.05(-0.56%) |