Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.840 | 5.990 | 5.840 | 5.990 | 1,290 | +0.25(+4.36%) |
Nov 26, 2008 | 5.660 | 5.740 | 5.640 | 5.740 | 1,200 | -0.11(-1.88%) |
Nov 25, 2008 | 5.990 | 5.990 | 5.830 | 5.850 | 5,000 | -0.04(-0.68%) |
Nov 24, 2008 | 6.000 | 6.000 | 5.890 | 5.890 | 4,581 | +0.00(+0.00%) |
Nov 21, 2008 | 5.900 | 6.020 | 5.310 | 5.890 | 14,660 | -0.11(-1.83%) |
Nov 20, 2008 | 5.900 | 6.200 | 5.900 | 6.000 | 7,360 | -0.20(-3.23%) |
Nov 19, 2008 | 6.250 | 6.310 | 6.200 | 6.200 | 2,200 | -0.12(-1.90%) |
Nov 18, 2008 | 6.380 | 6.380 | 6.320 | 6.320 | 1,567 | -0.01(-0.16%) |
Nov 17, 2008 | 6.650 | 6.750 | 6.330 | 6.330 | 7,080 | -0.27(-4.09%) |
Nov 14, 2008 | 6.590 | 6.650 | 6.550 | 6.600 | 0 | +0.00(+0.00%) |
Nov 13, 2008 | 6.800 | 6.800 | 6.600 | 6.600 | 1,300 | -0.40(-5.71%) |
Nov 12, 2008 | 7.060 | 7.060 | 6.780 | 7.000 | 6,800 | +0.00(+0.00%) |
Nov 11, 2008 | 6.800 | 7.290 | 6.800 | 7.000 | 9,000 | +0.39(+5.90%) |
Nov 10, 2008 | 6.600 | 6.660 | 5.900 | 6.610 | 7,500 | -0.19(-2.79%) |
Nov 07, 2008 | 6.750 | 6.810 | 6.650 | 6.800 | 3,800 | +0.05(+0.74%) |
Nov 06, 2008 | 6.800 | 6.800 | 6.750 | 6.750 | 2,300 | -0.25(-3.57%) |
Nov 05, 2008 | 6.920 | 7.000 | 6.470 | 7.000 | 3,885 | +0.01(+0.14%) |
Nov 04, 2008 | 6.810 | 7.000 | 6.810 | 6.990 | 2,800 | +0.03(+0.43%) |
Nov 03, 2008 | 6.900 | 6.960 | 6.750 | 6.960 | 800 | +0.21(+3.11%) |
Oct 31, 2008 | 6.500 | 6.750 | 6.480 | 6.750 | 3,134 | +0.45(+7.14%) |
Oct 30, 2008 | 6.150 | 6.300 | 6.000 | 6.300 | 800 | +0.20(+3.23%) |
Oct 29, 2008 | 5.900 | 6.120 | 5.900 | 6.103 | 2,300 | +0.44(+7.82%) |
Oct 28, 2008 | 5.330 | 5.660 | 5.330 | 5.660 | 1,600 | +0.36(+6.79%) |
Oct 27, 2008 | 5.570 | 5.570 | 5.210 | 5.300 | 45,101 | -0.40(-7.02%) |
Oct 24, 2008 | 5.800 | 5.800 | 5.450 | 5.700 | 38,600 | -0.15(-2.56%) |
Oct 23, 2008 | 6.600 | 6.600 | 5.850 | 5.850 | 46,600 | -0.65(-10.00%) |
Oct 22, 2008 | 6.760 | 6.760 | 6.500 | 6.500 | 875 | -0.20(-2.99%) |
Oct 21, 2008 | 6.780 | 6.780 | 6.600 | 6.700 | 945 | +0.05(+0.75%) |
Oct 20, 2008 | 6.750 | 6.980 | 6.600 | 6.650 | 3,957 | -0.23(-3.34%) |
Oct 17, 2008 | 6.740 | 6.900 | 6.620 | 6.880 | 0 | +0.04(+0.58%) |
Oct 16, 2008 | 6.880 | 7.000 | 6.800 | 6.840 | 2,275 | +0.08(+1.18%) |
Oct 15, 2008 | 6.940 | 7.250 | 6.750 | 6.760 | 18,650 | -0.23(-3.29%) |
Oct 14, 2008 | 7.100 | 7.100 | 6.700 | 6.990 | 1,000 | +0.14(+2.04%) |
Oct 13, 2008 | 6.510 | 7.000 | 6.480 | 6.850 | 4,625 | +0.20(+3.01%) |
Oct 10, 2008 | 6.750 | 7.150 | 4.620 | 6.650 | 91,500 | -0.16(-2.35%) |
Oct 09, 2008 | 7.250 | 7.300 | 6.810 | 6.810 | 6,378 | -0.25(-3.54%) |
Oct 08, 2008 | 7.370 | 7.450 | 7.000 | 7.060 | 19,014 | -0.48(-6.37%) |
Oct 07, 2008 | 7.800 | 7.800 | 7.400 | 7.540 | 4,150 | +0.06(+0.80%) |
Oct 06, 2008 | 7.600 | 7.690 | 7.250 | 7.480 | 19,168 | -0.27(-3.48%) |
Oct 03, 2008 | 7.950 | 7.950 | 7.500 | 7.750 | 0 | -0.12(-1.52%) |
Oct 02, 2008 | 7.850 | 8.050 | 7.750 | 7.870 | 4,700 | -0.08(-1.01%) |
Oct 01, 2008 | 7.850 | 8.020 | 7.850 | 7.950 | 2,220 | +0.14(+1.79%) |
Sep 30, 2008 | 7.730 | 7.810 | 7.730 | 7.810 | 2,600 | +0.02(+0.26%) |
Sep 29, 2008 | 7.810 | 8.000 | 6.850 | 7.790 | 39,270 | -0.15(-1.89%) |
Sep 26, 2008 | 7.760 | 8.030 | 7.750 | 7.940 | 0 | -0.05(-0.63%) |
Sep 25, 2008 | 7.750 | 8.090 | 7.650 | 7.990 | 32,200 | +0.24(+3.10%) |
Sep 24, 2008 | 8.120 | 8.120 | 7.750 | 7.750 | 3,366 | -0.35(-4.32%) |
Sep 23, 2008 | 7.992 | 8.140 | 7.850 | 8.100 | 8,100 | +0.00(+0.00%) |
Sep 22, 2008 | 8.000 | 8.120 | 7.900 | 8.100 | 1,500 | -0.04(-0.49%) |
Sep 19, 2008 | 8.460 | 8.460 | 7.880 | 8.140 | 0 | +0.12(+1.50%) |
Sep 18, 2008 | 7.970 | 8.040 | 7.950 | 8.020 | 6,800 | +0.00(+0.00%) |
Sep 17, 2008 | 8.000 | 8.140 | 7.940 | 8.020 | 95,704 | -0.02(-0.25%) |
Sep 16, 2008 | 7.950 | 8.040 | 7.925 | 8.040 | 1,202 | -0.11(-1.35%) |
Sep 15, 2008 | 7.630 | 8.190 | 7.630 | 8.150 | 12,512 | -0.05(-0.61%) |
Sep 12, 2008 | 8.520 | 8.520 | 8.100 | 8.200 | 3,712 | -0.05(-0.61%) |
Sep 11, 2008 | 8.300 | 8.310 | 8.070 | 8.250 | 2,100 | -0.05(-0.60%) |
Sep 10, 2008 | 8.300 | 8.300 | 8.040 | 8.300 | 86,839 | +0.25(+3.11%) |
Sep 09, 2008 | 8.000 | 8.100 | 7.900 | 8.050 | 25,750 | +0.12(+1.51%) |
Sep 08, 2008 | 7.700 | 7.930 | 7.630 | 7.930 | 2,000 | +0.05(+0.63%) |
Sep 05, 2008 | 8.090 | 8.090 | 7.760 | 7.880 | 0 | -0.03(-0.38%) |
Sep 04, 2008 | 8.080 | 8.080 | 7.910 | 7.910 | 833 | -0.14(-1.74%) |
Sep 03, 2008 | 7.890 | 8.050 | 7.850 | 8.050 | 600 | +0.00(+0.00%) |