Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.706 | 5.850 | 5.346 | 5.670 | 653,010 | -0.22(-3.67%) |
Nov 26, 2008 | 4.644 | 5.922 | 4.572 | 5.886 | 1,219,880 | +1.16(+24.57%) |
Nov 25, 2008 | 4.644 | 4.824 | 4.464 | 4.725 | 1,891,873 | +0.18(+3.96%) |
Nov 24, 2008 | 3.879 | 4.581 | 3.870 | 4.545 | 924,659 | +0.68(+17.44%) |
Nov 21, 2008 | 3.636 | 3.906 | 3.447 | 3.870 | 1,205,208 | +0.34(+9.69%) |
Nov 20, 2008 | 3.672 | 3.807 | 3.510 | 3.528 | 894,252 | -0.26(-6.89%) |
Nov 19, 2008 | 3.825 | 3.951 | 3.699 | 3.789 | 503,187 | -0.05(-1.41%) |
Nov 18, 2008 | 4.023 | 4.023 | 3.690 | 3.843 | 563,364 | -0.12(-2.95%) |
Nov 17, 2008 | 4.023 | 4.176 | 3.897 | 3.960 | 366,681 | +0.01(+0.23%) |
Nov 14, 2008 | 4.374 | 4.388 | 3.951 | 3.951 | 0 | -0.53(-11.85%) |
Nov 13, 2008 | 3.807 | 4.482 | 3.708 | 4.482 | 773,101 | +0.70(+18.57%) |
Nov 12, 2008 | 4.140 | 4.221 | 3.690 | 3.780 | 1,039,235 | -0.48(-11.21%) |
Nov 11, 2008 | 4.437 | 4.491 | 4.212 | 4.257 | 491,279 | -0.17(-3.86%) |
Nov 10, 2008 | 4.491 | 4.716 | 4.320 | 4.428 | 499,647 | +0.19(+4.46%) |
Nov 07, 2008 | 3.960 | 4.356 | 3.951 | 4.239 | 0 | +0.30(+7.53%) |
Nov 06, 2008 | 4.221 | 4.257 | 3.825 | 3.942 | 626,109 | -0.41(-9.50%) |
Nov 05, 2008 | 4.464 | 4.536 | 4.293 | 4.356 | 704,287 | -0.25(-5.47%) |
Nov 04, 2008 | 4.725 | 4.923 | 4.374 | 4.608 | 624,896 | -0.09(-1.92%) |
Nov 03, 2008 | 4.833 | 4.842 | 4.518 | 4.698 | 715,935 | -0.07(-1.51%) |
Oct 31, 2008 | 4.176 | 4.833 | 4.140 | 4.770 | 0 | +0.34(+7.72%) |
Oct 30, 2008 | 3.987 | 4.428 | 3.888 | 4.428 | 668,259 | +0.54(+13.89%) |
Oct 29, 2008 | 3.969 | 4.113 | 3.789 | 3.888 | 900,630 | +0.00(+0.00%) |
Oct 28, 2008 | 3.897 | 3.942 | 3.555 | 3.888 | 805,245 | +0.24(+6.67%) |
Oct 27, 2008 | 4.050 | 4.050 | 3.636 | 3.645 | 326,679 | -0.49(-11.76%) |
Oct 24, 2008 | 3.672 | 4.203 | 3.654 | 4.131 | 0 | -0.15(-3.57%) |
Oct 23, 2008 | 4.437 | 4.500 | 3.942 | 4.284 | 714,892 | +0.01(+0.21%) |
Oct 22, 2008 | 4.491 | 4.662 | 4.140 | 4.275 | 627,998 | -0.41(-8.83%) |
Oct 21, 2008 | 4.671 | 4.932 | 4.500 | 4.689 | 601,201 | -0.03(-0.57%) |
Oct 20, 2008 | 4.302 | 4.788 | 4.275 | 4.716 | 557,031 | +0.61(+14.91%) |
Oct 17, 2008 | 4.203 | 4.626 | 3.780 | 4.104 | 0 | -0.20(-4.60%) |
Oct 16, 2008 | 3.699 | 4.365 | 3.474 | 4.302 | 1,167,170 | +0.64(+17.44%) |
Oct 15, 2008 | 4.113 | 4.185 | 3.663 | 3.663 | 585,046 | -0.63(-14.67%) |
Oct 14, 2008 | 4.518 | 4.671 | 4.167 | 4.293 | 695,193 | -0.05(-1.24%) |
Oct 13, 2008 | 3.960 | 4.356 | 3.906 | 4.347 | 881,118 | +0.53(+13.92%) |
Oct 10, 2008 | 3.609 | 3.906 | 3.150 | 3.816 | 0 | +0.06(+1.68%) |
Oct 09, 2008 | 4.347 | 4.455 | 3.708 | 3.753 | 437,347 | -0.48(-11.28%) |
Oct 08, 2008 | 4.257 | 4.473 | 3.987 | 4.230 | 943,487 | -0.15(-3.49%) |
Oct 07, 2008 | 5.112 | 5.121 | 4.374 | 4.383 | 925,837 | -0.65(-12.88%) |
Oct 06, 2008 | 5.391 | 5.391 | 4.536 | 5.031 | 876,236 | -0.35(-6.52%) |
Oct 03, 2008 | 5.391 | 6.012 | 5.364 | 5.382 | 0 | +0.01(+0.17%) |
Oct 02, 2008 | 5.868 | 5.958 | 5.337 | 5.373 | 720,029 | -0.59(-9.82%) |
Oct 01, 2008 | 5.967 | 6.192 | 5.850 | 5.958 | 507,649 | -0.20(-3.22%) |
Sep 30, 2008 | 6.003 | 6.255 | 5.526 | 6.156 | 652,457 | +0.53(+9.44%) |
Sep 29, 2008 | 6.309 | 6.309 | 5.589 | 5.625 | 659,359 | -0.82(-12.71%) |
Sep 26, 2008 | 6.264 | 6.561 | 6.165 | 6.444 | 0 | -0.07(-1.11%) |
Sep 25, 2008 | 6.345 | 6.579 | 6.300 | 6.516 | 414,023 | +0.15(+2.40%) |
Sep 24, 2008 | 6.435 | 6.624 | 6.363 | 6.363 | 377,353 | -0.04(-0.56%) |
Sep 23, 2008 | 6.597 | 6.714 | 6.327 | 6.399 | 693,643 | -0.22(-3.27%) |
Sep 22, 2008 | 6.480 | 6.741 | 6.291 | 6.615 | 656,376 | +0.14(+2.08%) |
Sep 19, 2008 | 5.940 | 6.480 | 5.841 | 6.480 | 0 | +0.86(+15.20%) |
Sep 18, 2008 | 5.598 | 5.985 | 5.373 | 5.625 | 956,958 | +0.05(+0.97%) |
Sep 17, 2008 | 5.814 | 5.823 | 5.409 | 5.571 | 812,048 | -0.33(-5.64%) |
Sep 16, 2008 | 5.364 | 5.904 | 5.337 | 5.904 | 692,598 | +0.26(+4.63%) |
Sep 15, 2008 | 6.174 | 6.174 | 5.553 | 5.643 | 802,983 | -0.71(-11.19%) |
Sep 12, 2008 | 6.156 | 6.588 | 6.156 | 6.354 | 0 | +0.10(+1.58%) |
Sep 11, 2008 | 6.390 | 6.390 | 5.967 | 6.255 | 622,502 | -0.14(-2.25%) |
Sep 10, 2008 | 5.895 | 6.399 | 5.895 | 6.399 | 795,960 | +0.52(+8.88%) |
Sep 09, 2008 | 6.435 | 6.471 | 5.877 | 5.877 | 1,378,538 | -0.59(-9.18%) |
Sep 08, 2008 | 6.489 | 6.741 | 6.444 | 6.471 | 484,607 | -0.07(-1.10%) |
Sep 05, 2008 | 6.417 | 6.624 | 6.264 | 6.543 | 0 | +0.06(+0.97%) |
Sep 04, 2008 | 6.462 | 6.723 | 6.300 | 6.480 | 544,436 | -0.08(-1.23%) |
Sep 03, 2008 | 6.561 | 6.750 | 6.498 | 6.561 | 463,625 | -0.09(-1.35%) |