Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.289 | 5.500 | 5.285 | 5.347 | 78,517 | +0.06(+1.16%) |
Nov 26, 2008 | 5.051 | 5.323 | 4.969 | 5.285 | 212,113 | +0.23(+4.65%) |
Nov 25, 2008 | 5.207 | 5.207 | 5.047 | 5.051 | 150,699 | +0.01(+0.27%) |
Nov 24, 2008 | 4.626 | 5.156 | 4.626 | 5.037 | 221,228 | +0.51(+11.35%) |
Nov 21, 2008 | 4.524 | 4.536 | 4.258 | 4.524 | 287,952 | +0.10(+2.24%) |
Nov 20, 2008 | 4.881 | 4.881 | 4.421 | 4.425 | 196,601 | -0.54(-10.96%) |
Nov 19, 2008 | 5.285 | 5.340 | 4.969 | 4.969 | 201,079 | -0.38(-7.12%) |
Nov 18, 2008 | 5.425 | 5.459 | 5.258 | 5.350 | 144,807 | -0.12(-2.12%) |
Nov 17, 2008 | 5.625 | 5.660 | 5.449 | 5.466 | 148,982 | -0.24(-4.17%) |
Nov 14, 2008 | 5.748 | 5.799 | 5.578 | 5.704 | 0 | -0.18(-3.06%) |
Nov 13, 2008 | 5.632 | 5.884 | 5.289 | 5.884 | 192,596 | +0.22(+3.84%) |
Nov 12, 2008 | 5.911 | 5.911 | 5.649 | 5.666 | 140,920 | -0.47(-7.60%) |
Nov 11, 2008 | 6.241 | 6.262 | 6.122 | 6.132 | 94,820 | -0.19(-2.96%) |
Nov 10, 2008 | 6.479 | 6.479 | 6.268 | 6.319 | 68,612 | +0.00(+0.00%) |
Nov 07, 2008 | 6.302 | 6.360 | 6.258 | 6.319 | 161,095 | +0.04(+0.60%) |
Nov 06, 2008 | 6.622 | 6.622 | 6.279 | 6.282 | 105,808 | -0.33(-4.99%) |
Nov 05, 2008 | 6.881 | 6.925 | 6.612 | 6.612 | 114,602 | -0.30(-4.38%) |
Nov 04, 2008 | 6.823 | 7.017 | 6.823 | 6.915 | 155,127 | +0.16(+2.37%) |
Nov 03, 2008 | 6.826 | 6.938 | 6.755 | 6.755 | 115,887 | +0.01(+0.15%) |
Oct 31, 2008 | 6.622 | 6.768 | 6.612 | 6.744 | 97,581 | +0.09(+1.33%) |
Oct 30, 2008 | 6.547 | 6.670 | 6.547 | 6.656 | 159,366 | +0.32(+5.05%) |
Oct 29, 2008 | 6.299 | 6.537 | 6.292 | 6.336 | 114,331 | +0.04(+0.70%) |
Oct 28, 2008 | 5.952 | 6.370 | 5.779 | 6.292 | 143,971 | +0.50(+8.68%) |
Oct 27, 2008 | 5.949 | 6.108 | 5.765 | 5.789 | 134,510 | -0.26(-4.26%) |
Oct 24, 2008 | 5.816 | 6.190 | 5.728 | 6.047 | 86,823 | -0.42(-6.47%) |
Oct 23, 2008 | 6.336 | 6.472 | 6.037 | 6.466 | 144,410 | +0.13(+2.09%) |
Oct 22, 2008 | 6.700 | 6.700 | 6.330 | 6.333 | 113,276 | -0.42(-6.24%) |
Oct 21, 2008 | 6.806 | 7.003 | 6.738 | 6.755 | 131,999 | -0.20(-2.84%) |
Oct 20, 2008 | 6.683 | 6.969 | 6.656 | 6.952 | 130,597 | +0.33(+5.04%) |
Oct 17, 2008 | 6.360 | 6.697 | 6.360 | 6.619 | 46,187 | +0.20(+3.13%) |
Oct 16, 2008 | 6.452 | 6.452 | 6.163 | 6.418 | 96,102 | -0.03(-0.53%) |
Oct 15, 2008 | 6.768 | 6.768 | 6.452 | 6.452 | 80,225 | -0.45(-6.51%) |
Oct 14, 2008 | 7.057 | 7.312 | 6.836 | 6.901 | 129,526 | +0.17(+2.58%) |
Oct 13, 2008 | 6.326 | 6.727 | 6.316 | 6.727 | 162,806 | +0.78(+13.09%) |
Oct 10, 2008 | 5.731 | 6.037 | 5.469 | 5.949 | 575,855 | -0.23(-3.69%) |
Oct 09, 2008 | 6.802 | 6.870 | 6.129 | 6.176 | 170,463 | -0.67(-9.79%) |
Oct 08, 2008 | 6.666 | 7.136 | 5.952 | 6.847 | 540,014 | -0.11(-1.61%) |
Oct 07, 2008 | 7.489 | 7.551 | 6.945 | 6.959 | 175,331 | -0.53(-7.08%) |
Oct 06, 2008 | 7.568 | 7.568 | 7.051 | 7.489 | 311,812 | -0.46(-5.74%) |
Oct 03, 2008 | 8.163 | 8.248 | 7.836 | 7.945 | 0 | -0.28(-3.43%) |
Oct 02, 2008 | 8.601 | 8.601 | 8.013 | 8.227 | 139,920 | -0.48(-5.47%) |
Oct 01, 2008 | 8.731 | 8.738 | 8.370 | 8.704 | 184,661 | -0.10(-1.08%) |
Sep 30, 2008 | 8.697 | 8.799 | 8.605 | 8.799 | 117,395 | +0.10(+1.09%) |
Sep 29, 2008 | 9.149 | 9.149 | 8.632 | 8.704 | 186,992 | -0.61(-6.50%) |
Sep 26, 2008 | 9.455 | 9.455 | 8.972 | 9.309 | 0 | -0.28(-2.91%) |
Sep 25, 2008 | 9.472 | 9.690 | 9.370 | 9.588 | 63,931 | +0.08(+0.82%) |
Sep 24, 2008 | 9.459 | 9.591 | 9.268 | 9.510 | 193,758 | +0.13(+1.38%) |
Sep 23, 2008 | 9.275 | 9.550 | 8.394 | 9.380 | 344,536 | -0.10(-1.01%) |
Sep 22, 2008 | 9.931 | 9.931 | 9.442 | 9.476 | 223,392 | -0.31(-3.20%) |
Sep 19, 2008 | 10.17 | 10.17 | 9.299 | 9.789 | 0 | +0.72(+7.99%) |
Sep 18, 2008 | 9.016 | 9.091 | 8.846 | 9.064 | 249,230 | +0.12(+1.29%) |
Sep 17, 2008 | 9.278 | 9.319 | 8.945 | 8.948 | 270,564 | -0.42(-4.50%) |
Sep 16, 2008 | 9.156 | 9.370 | 9.064 | 9.370 | 252,567 | -0.13(-1.33%) |
Sep 15, 2008 | 9.693 | 9.809 | 9.496 | 9.496 | 229,843 | -0.44(-4.42%) |
Sep 12, 2008 | 9.969 | 10.05 | 9.921 | 9.935 | 104,879 | -0.12(-1.18%) |
Sep 11, 2008 | 9.935 | 10.06 | 9.867 | 10.05 | 39,272 | +0.04(+0.44%) |
Sep 10, 2008 | 10.03 | 10.10 | 9.948 | 10.01 | 74,201 | -0.04(-0.41%) |
Sep 09, 2008 | 10.48 | 10.51 | 10.05 | 10.05 | 117,945 | -0.48(-4.59%) |
Sep 08, 2008 | 10.69 | 10.70 | 10.41 | 10.53 | 52,358 | +0.21(+2.04%) |
Sep 05, 2008 | 10.27 | 10.35 | 10.17 | 10.32 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 10.50 | 10.51 | 10.32 | 10.32 | 208,805 | -0.25(-2.35%) |
Sep 03, 2008 | 10.58 | 10.63 | 10.50 | 10.57 | 51,153 | -0.01(-0.10%) |