Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.775 | 4.791 | 4.775 | 4.791 | 7,974 | +0.11(+2.27%) |
Nov 26, 2008 | 5.261 | 5.314 | 4.685 | 4.685 | 17,861 | -0.55(-10.44%) |
Nov 25, 2008 | 5.051 | 5.508 | 5.051 | 5.231 | 9,584 | +0.37(+7.54%) |
Nov 24, 2008 | 4.004 | 4.865 | 4.004 | 4.864 | 21,803 | +0.21(+4.50%) |
Nov 21, 2008 | 5.052 | 5.052 | 4.535 | 4.655 | 10,669 | -0.51(-9.86%) |
Nov 20, 2008 | 5.191 | 5.239 | 5.164 | 5.164 | 13,843 | -0.04(-0.72%) |
Nov 19, 2008 | 5.239 | 5.396 | 5.201 | 5.201 | 2,061 | -0.20(-3.74%) |
Nov 18, 2008 | 5.239 | 5.403 | 5.201 | 5.403 | 10,169 | -0.01(-0.28%) |
Nov 17, 2008 | 5.224 | 5.418 | 5.201 | 5.418 | 1,578 | -0.19(-3.47%) |
Nov 14, 2008 | 5.209 | 5.613 | 5.209 | 5.613 | 7,148 | +0.01(+0.13%) |
Nov 13, 2008 | 5.276 | 5.605 | 5.276 | 5.605 | 3,474 | +0.33(+6.24%) |
Nov 12, 2008 | 5.980 | 5.980 | 5.231 | 5.276 | 10,513 | -0.15(-2.76%) |
Nov 11, 2008 | 5.396 | 5.426 | 5.366 | 5.426 | 2,271 | -0.43(-7.29%) |
Nov 10, 2008 | 5.852 | 5.852 | 5.852 | 5.852 | 1,285 | +0.00(+0.06%) |
Nov 07, 2008 | 5.852 | 5.849 | 5.849 | 5.849 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 5.957 | 5.987 | 5.538 | 5.849 | 5,879 | +0.24(+4.20%) |
Nov 05, 2008 | 5.740 | 5.890 | 5.126 | 5.613 | 36,680 | +1.05(+22.95%) |
Nov 04, 2008 | 5.807 | 5.962 | 4.490 | 4.565 | 24,132 | -1.42(-23.75%) |
Nov 03, 2008 | 6.174 | 6.174 | 5.875 | 5.987 | 20,577 | +0.16(+2.76%) |
Oct 31, 2008 | 5.800 | 5.826 | 5.800 | 5.826 | 400 | +0.03(+0.45%) |
Oct 30, 2008 | 5.800 | 5.987 | 5.336 | 5.800 | 31,322 | -0.15(-2.52%) |
Oct 29, 2008 | 5.792 | 5.987 | 5.314 | 5.950 | 2,894 | +0.71(+13.57%) |
Oct 28, 2008 | 5.134 | 5.950 | 5.029 | 5.239 | 7,750 | -0.31(-5.53%) |
Oct 27, 2008 | 5.269 | 5.927 | 5.239 | 5.545 | 3,885 | -0.40(-6.79%) |
Oct 24, 2008 | 5.613 | 5.987 | 5.239 | 5.950 | 5,633 | +0.00(+0.06%) |
Oct 23, 2008 | 5.321 | 5.972 | 5.239 | 5.946 | 1,973 | +0.71(+13.50%) |
Oct 22, 2008 | 5.605 | 5.613 | 5.239 | 5.239 | 3,924 | -0.01(-0.25%) |
Oct 21, 2008 | 5.980 | 5.987 | 5.239 | 5.252 | 5,191 | -0.66(-11.17%) |
Oct 20, 2008 | 5.912 | 5.912 | 5.912 | 5.912 | 159 | -0.07(-1.25%) |
Oct 17, 2008 | 5.980 | 5.987 | 5.980 | 5.987 | 1,469 | +0.03(+0.50%) |
Oct 16, 2008 | 5.957 | 5.957 | 5.957 | 5.957 | 0 | +0.00(+0.00%) |
Oct 15, 2008 | 5.987 | 6.009 | 5.957 | 5.957 | 2,425 | -0.32(-5.13%) |
Oct 14, 2008 | 5.590 | 6.735 | 5.171 | 6.279 | 21,525 | +1.12(+21.59%) |
Oct 13, 2008 | 5.538 | 5.538 | 5.126 | 5.164 | 5,518 | +0.07(+1.47%) |
Oct 10, 2008 | 5.239 | 5.343 | 5.022 | 5.089 | 16,200 | -0.15(-2.86%) |
Oct 09, 2008 | 5.239 | 5.239 | 5.231 | 5.239 | 5,771 | +0.00(+0.00%) |
Oct 08, 2008 | 5.239 | 5.239 | 5.239 | 5.239 | 12,215 | +0.30(+6.06%) |
Oct 07, 2008 | 4.954 | 5.239 | 4.939 | 4.939 | 2,676 | -0.15(-2.94%) |
Oct 06, 2008 | 5.665 | 5.665 | 5.052 | 5.089 | 24,059 | -0.56(-9.93%) |
Oct 03, 2008 | 6.357 | 6.709 | 5.650 | 5.650 | 7,110 | -0.37(-6.21%) |
Oct 02, 2008 | 6.032 | 6.032 | 6.024 | 6.025 | 3,498 | -0.06(-0.98%) |
Oct 01, 2008 | 6.286 | 6.361 | 6.084 | 6.084 | 6,432 | -0.20(-3.21%) |
Sep 30, 2008 | 6.511 | 6.511 | 6.107 | 6.286 | 13,296 | -0.22(-3.32%) |
Sep 29, 2008 | 7.087 | 7.087 | 6.361 | 6.502 | 5,308 | -0.19(-2.82%) |
Sep 26, 2008 | 6.735 | 6.735 | 6.691 | 6.691 | 1,469 | +0.43(+6.81%) |
Sep 25, 2008 | 6.728 | 6.728 | 6.264 | 6.264 | 718 | +0.23(+3.85%) |
Sep 24, 2008 | 6.032 | 6.032 | 6.032 | 6.032 | 307 | -0.70(-10.44%) |
Sep 23, 2008 | 6.137 | 7.087 | 6.024 | 6.735 | 3,732 | +0.72(+11.94%) |
Sep 22, 2008 | 6.833 | 6.833 | 6.017 | 6.017 | 5,211 | -0.91(-13.17%) |
Sep 19, 2008 | 6.384 | 6.930 | 6.384 | 6.930 | 12,343 | +0.06(+0.87%) |
Sep 18, 2008 | 7.349 | 7.349 | 6.676 | 6.870 | 7,764 | +0.10(+1.44%) |
Sep 17, 2008 | 7.454 | 7.484 | 6.736 | 6.773 | 9,272 | -0.38(-5.33%) |
Sep 16, 2008 | 7.252 | 7.813 | 7.102 | 7.155 | 4,810 | +0.31(+4.53%) |
Sep 15, 2008 | 7.110 | 7.110 | 6.844 | 6.844 | 11,128 | -0.18(-2.61%) |
Sep 12, 2008 | 6.667 | 7.048 | 6.667 | 7.028 | 18,666 | +0.50(+7.60%) |
Sep 11, 2008 | 6.123 | 6.637 | 6.123 | 6.531 | 16,891 | +0.71(+12.15%) |
Sep 10, 2008 | 6.103 | 6.103 | 5.824 | 5.824 | 3,368 | +0.04(+0.71%) |
Sep 09, 2008 | 5.783 | 5.783 | 5.783 | 5.783 | 3,267 | +0.13(+2.29%) |
Sep 05, 2008 | 5.688 | 5.654 | 5.654 | 5.654 | 1,763 | -0.13(-2.24%) |
Sep 04, 2008 | 5.647 | 5.922 | 5.647 | 5.783 | 94,926 | +0.00(+0.00%) |
Sep 03, 2008 | 5.715 | 5.987 | 5.715 | 5.783 | 1,910 | +0.11(+1.92%) |