Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.910 | 5.110 | 4.810 | 5.050 | 87,212 | +0.08(+1.61%) |
Nov 26, 2008 | 4.700 | 4.980 | 4.520 | 4.970 | 213,003 | +0.17(+3.54%) |
Nov 25, 2008 | 4.670 | 4.840 | 4.540 | 4.800 | 335,983 | +0.15(+3.23%) |
Nov 24, 2008 | 4.350 | 4.670 | 4.050 | 4.650 | 406,674 | +0.33(+7.64%) |
Nov 21, 2008 | 3.790 | 4.410 | 3.700 | 4.320 | 474,027 | +0.57(+15.20%) |
Nov 20, 2008 | 4.430 | 4.600 | 3.710 | 3.750 | 484,879 | -0.75(-16.67%) |
Nov 19, 2008 | 4.840 | 4.980 | 4.500 | 4.500 | 277,880 | -0.35(-7.22%) |
Nov 18, 2008 | 4.790 | 5.040 | 4.670 | 4.850 | 407,136 | +0.06(+1.25%) |
Nov 17, 2008 | 4.830 | 4.870 | 4.510 | 4.790 | 268,892 | +0.08(+1.70%) |
Nov 14, 2008 | 5.000 | 5.140 | 4.700 | 4.710 | 211,996 | -0.52(-9.94%) |
Nov 13, 2008 | 4.800 | 5.230 | 4.500 | 5.230 | 465,152 | +0.38(+7.84%) |
Nov 12, 2008 | 5.080 | 5.230 | 4.780 | 4.850 | 356,376 | -0.30(-5.83%) |
Nov 11, 2008 | 5.360 | 5.470 | 5.070 | 5.150 | 341,341 | -0.23(-4.28%) |
Nov 10, 2008 | 5.100 | 5.470 | 5.080 | 5.380 | 571,246 | +0.37(+7.39%) |
Nov 07, 2008 | 5.500 | 5.510 | 4.900 | 5.010 | 1,114,889 | -0.98(-16.36%) |
Nov 06, 2008 | 6.580 | 6.770 | 5.950 | 5.990 | 212,329 | -0.56(-8.55%) |
Nov 05, 2008 | 6.990 | 7.000 | 6.230 | 6.550 | 267,481 | -0.20(-2.96%) |
Nov 04, 2008 | 6.680 | 6.990 | 6.500 | 6.750 | 254,691 | +0.26(+4.01%) |
Nov 03, 2008 | 6.440 | 6.500 | 6.290 | 6.490 | 246,714 | +0.17(+2.69%) |
Oct 31, 2008 | 5.810 | 6.330 | 5.700 | 6.320 | 429,539 | +0.52(+8.97%) |
Oct 30, 2008 | 5.510 | 5.800 | 5.490 | 5.800 | 449,678 | +0.46(+8.61%) |
Oct 29, 2008 | 5.000 | 5.550 | 4.870 | 5.340 | 330,930 | +0.25(+4.91%) |
Oct 28, 2008 | 5.260 | 5.320 | 4.810 | 5.090 | 259,316 | -0.09(-1.74%) |
Oct 27, 2008 | 4.970 | 5.290 | 4.820 | 5.180 | 276,184 | +0.17(+3.39%) |
Oct 24, 2008 | 5.010 | 5.100 | 4.810 | 5.010 | 368,612 | -0.22(-4.21%) |
Oct 23, 2008 | 5.690 | 5.970 | 5.210 | 5.230 | 412,502 | -0.45(-7.92%) |
Oct 22, 2008 | 6.110 | 6.350 | 5.650 | 5.680 | 365,659 | -0.46(-7.49%) |
Oct 21, 2008 | 6.590 | 6.770 | 6.120 | 6.140 | 253,848 | -0.55(-8.22%) |
Oct 20, 2008 | 6.110 | 6.730 | 6.100 | 6.690 | 343,456 | +0.36(+5.69%) |
Oct 17, 2008 | 5.960 | 6.540 | 5.250 | 6.330 | 290,081 | +0.14(+2.26%) |
Oct 16, 2008 | 5.840 | 6.250 | 5.570 | 6.190 | 309,327 | +0.40(+6.91%) |
Oct 15, 2008 | 6.440 | 6.480 | 5.790 | 5.790 | 242,157 | -0.73(-11.20%) |
Oct 14, 2008 | 7.220 | 7.220 | 6.270 | 6.520 | 412,809 | -0.23(-3.41%) |
Oct 13, 2008 | 6.440 | 7.130 | 6.440 | 6.750 | 740,041 | +0.75(+12.50%) |
Oct 10, 2008 | 5.130 | 6.320 | 5.000 | 6.000 | 937,818 | +0.74(+14.07%) |
Oct 09, 2008 | 6.000 | 6.030 | 5.250 | 5.260 | 515,264 | -0.65(-11.00%) |
Oct 08, 2008 | 6.500 | 6.630 | 5.900 | 5.910 | 828,278 | -0.77(-11.53%) |
Oct 07, 2008 | 6.750 | 7.250 | 6.500 | 6.680 | 431,511 | -0.30(-4.30%) |
Oct 06, 2008 | 7.030 | 7.080 | 6.230 | 6.980 | 768,961 | -0.32(-4.38%) |
Oct 03, 2008 | 7.810 | 8.070 | 7.300 | 7.300 | 427,423 | -0.39(-5.07%) |
Oct 02, 2008 | 8.200 | 8.240 | 7.620 | 7.690 | 294,177 | -0.55(-6.67%) |
Oct 01, 2008 | 8.100 | 8.660 | 8.100 | 8.240 | 219,976 | +0.17(+2.11%) |
Sep 30, 2008 | 8.300 | 8.380 | 7.820 | 8.070 | 429,523 | -0.20(-2.42%) |
Sep 29, 2008 | 9.000 | 9.000 | 8.270 | 8.270 | 544,242 | -0.72(-8.01%) |
Sep 26, 2008 | 8.900 | 9.000 | 8.700 | 8.990 | 691,635 | +0.12(+1.35%) |
Sep 25, 2008 | 8.750 | 8.900 | 8.400 | 8.870 | 906,155 | +0.13(+1.49%) |
Sep 24, 2008 | 8.250 | 8.850 | 8.200 | 8.740 | 646,447 | +0.51(+6.20%) |
Sep 23, 2008 | 8.700 | 8.700 | 8.120 | 8.230 | 291,963 | -0.50(-5.73%) |
Sep 22, 2008 | 8.590 | 8.780 | 8.260 | 8.730 | 308,400 | +0.03(+0.34%) |
Sep 19, 2008 | 8.680 | 8.820 | 8.430 | 8.700 | 1,293,908 | +0.30(+3.57%) |
Sep 18, 2008 | 7.860 | 8.500 | 7.720 | 8.400 | 858,753 | +0.71(+9.23%) |
Sep 17, 2008 | 7.960 | 8.060 | 7.620 | 7.690 | 493,127 | -0.33(-4.11%) |
Sep 16, 2008 | 7.500 | 8.030 | 7.330 | 8.020 | 614,322 | +0.43(+5.67%) |
Sep 15, 2008 | 7.510 | 7.835 | 7.500 | 7.590 | 796,288 | -0.17(-2.19%) |
Sep 12, 2008 | 7.940 | 7.980 | 7.640 | 7.760 | 331,028 | -0.29(-3.60%) |
Sep 11, 2008 | 7.610 | 8.050 | 7.610 | 8.050 | 519,999 | +0.29(+3.74%) |
Sep 10, 2008 | 8.070 | 8.250 | 7.640 | 7.760 | 357,562 | -0.25(-3.12%) |
Sep 09, 2008 | 8.010 | 8.290 | 8.000 | 8.010 | 409,711 | -0.12(-1.48%) |
Sep 08, 2008 | 8.170 | 8.340 | 8.010 | 8.130 | 352,651 | +0.02(+0.25%) |
Sep 05, 2008 | 8.120 | 8.120 | 7.840 | 8.110 | 314,263 | -0.01(-0.12%) |
Sep 04, 2008 | 8.300 | 8.360 | 8.100 | 8.120 | 500,868 | -0.22(-2.64%) |
Sep 03, 2008 | 8.070 | 8.370 | 8.050 | 8.340 | 903,069 | +0.23(+2.84%) |