Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.830 | 5.950 | 5.760 | 5.940 | 132,698 | +0.08(+1.37%) |
Nov 26, 2008 | 5.410 | 5.870 | 5.280 | 5.860 | 627,717 | +0.33(+5.97%) |
Nov 25, 2008 | 5.590 | 5.640 | 5.170 | 5.530 | 1,491,538 | +0.07(+1.28%) |
Nov 24, 2008 | 4.680 | 5.570 | 4.660 | 5.460 | 854,414 | +0.71(+14.95%) |
Nov 21, 2008 | 4.850 | 4.890 | 4.280 | 4.750 | 1,058,227 | -0.04(-0.84%) |
Nov 20, 2008 | 4.650 | 5.000 | 4.470 | 4.790 | 1,003,013 | +0.01(+0.21%) |
Nov 19, 2008 | 5.410 | 5.620 | 4.780 | 4.780 | 812,687 | -0.63(-11.65%) |
Nov 18, 2008 | 5.260 | 5.420 | 4.980 | 5.410 | 1,057,524 | +0.17(+3.24%) |
Nov 17, 2008 | 5.780 | 5.930 | 5.150 | 5.240 | 1,087,204 | -0.59(-10.12%) |
Nov 14, 2008 | 6.030 | 6.260 | 5.820 | 5.830 | 885,245 | -0.41(-6.57%) |
Nov 13, 2008 | 6.270 | 6.360 | 5.730 | 6.240 | 1,067,350 | -0.03(-0.48%) |
Nov 12, 2008 | 5.550 | 6.670 | 5.550 | 6.270 | 1,267,691 | +0.56(+9.81%) |
Nov 11, 2008 | 5.660 | 6.020 | 5.610 | 5.710 | 925,010 | -0.01(-0.17%) |
Nov 10, 2008 | 5.640 | 5.790 | 5.305 | 5.720 | 597,261 | +0.20(+3.62%) |
Nov 07, 2008 | 5.450 | 5.600 | 5.170 | 5.520 | 673,204 | +0.12(+2.22%) |
Nov 06, 2008 | 5.350 | 5.540 | 5.190 | 5.400 | 691,618 | -0.02(-0.37%) |
Nov 05, 2008 | 6.340 | 6.690 | 5.350 | 5.420 | 912,555 | -1.20(-18.13%) |
Nov 04, 2008 | 6.440 | 6.690 | 6.310 | 6.620 | 467,823 | +0.34(+5.41%) |
Nov 03, 2008 | 6.340 | 6.390 | 6.090 | 6.280 | 404,342 | +0.19(+3.12%) |
Oct 31, 2008 | 5.990 | 6.140 | 5.820 | 6.090 | 428,633 | +0.09(+1.50%) |
Oct 30, 2008 | 6.050 | 6.180 | 5.750 | 6.000 | 400,463 | +0.15(+2.56%) |
Oct 29, 2008 | 5.770 | 6.080 | 5.440 | 5.850 | 655,481 | +0.12(+2.09%) |
Oct 28, 2008 | 5.250 | 5.750 | 4.710 | 5.730 | 1,104,856 | +0.59(+11.48%) |
Oct 27, 2008 | 5.320 | 5.480 | 5.120 | 5.140 | 568,946 | -0.23(-4.28%) |
Oct 24, 2008 | 5.080 | 5.700 | 5.080 | 5.370 | 406,434 | -0.43(-7.41%) |
Oct 23, 2008 | 5.900 | 5.950 | 5.450 | 5.800 | 577,296 | -0.08(-1.36%) |
Oct 22, 2008 | 6.000 | 6.160 | 5.760 | 5.880 | 343,283 | -0.21(-3.45%) |
Oct 21, 2008 | 6.270 | 6.390 | 6.000 | 6.090 | 310,540 | -0.27(-4.25%) |
Oct 20, 2008 | 6.440 | 6.440 | 6.120 | 6.360 | 417,828 | +0.05(+0.79%) |
Oct 17, 2008 | 6.010 | 6.360 | 5.950 | 6.310 | 728,765 | +0.10(+1.61%) |
Oct 16, 2008 | 5.820 | 6.230 | 5.290 | 6.210 | 704,259 | +0.48(+8.38%) |
Oct 15, 2008 | 6.480 | 6.480 | 5.560 | 5.730 | 1,157,887 | -0.74(-11.44%) |
Oct 14, 2008 | 6.490 | 6.580 | 6.180 | 6.470 | 722,796 | +0.16(+2.54%) |
Oct 13, 2008 | 5.160 | 6.310 | 5.160 | 6.310 | 863,621 | +1.12(+21.58%) |
Oct 10, 2008 | 5.480 | 5.530 | 4.580 | 5.190 | 1,368,405 | -0.54(-9.42%) |
Oct 09, 2008 | 6.430 | 6.640 | 5.610 | 5.730 | 571,124 | -0.59(-9.34%) |
Oct 08, 2008 | 6.130 | 6.590 | 6.000 | 6.320 | 862,908 | -0.16(-2.47%) |
Oct 07, 2008 | 7.270 | 7.310 | 6.440 | 6.480 | 734,673 | -0.62(-8.73%) |
Oct 06, 2008 | 7.670 | 7.770 | 6.880 | 7.100 | 1,092,973 | -0.68(-8.74%) |
Oct 03, 2008 | 7.910 | 8.000 | 7.750 | 7.780 | 521,140 | +0.01(+0.13%) |
Oct 02, 2008 | 8.000 | 8.000 | 7.770 | 7.770 | 460,605 | -0.28(-3.48%) |
Oct 01, 2008 | 7.910 | 8.160 | 7.850 | 8.050 | 414,773 | +0.11(+1.39%) |
Sep 30, 2008 | 8.020 | 8.060 | 7.870 | 7.940 | 325,574 | -0.02(-0.25%) |
Sep 29, 2008 | 8.280 | 8.300 | 7.770 | 7.960 | 650,876 | -0.44(-5.24%) |
Sep 26, 2008 | 8.110 | 8.560 | 8.010 | 8.400 | 631,774 | +0.11(+1.33%) |
Sep 25, 2008 | 8.050 | 8.320 | 7.910 | 8.290 | 502,484 | +0.29(+3.62%) |
Sep 24, 2008 | 7.800 | 8.200 | 7.800 | 8.000 | 371,184 | +0.13(+1.65%) |
Sep 23, 2008 | 7.930 | 8.170 | 7.770 | 7.870 | 460,097 | -0.03(-0.38%) |
Sep 22, 2008 | 8.550 | 8.560 | 7.860 | 7.900 | 542,624 | -0.70(-8.14%) |
Sep 19, 2008 | 8.520 | 8.600 | 8.080 | 8.600 | 1,588,717 | +0.46(+5.65%) |
Sep 18, 2008 | 7.730 | 8.210 | 7.660 | 8.140 | 954,653 | +0.55(+7.25%) |
Sep 17, 2008 | 7.990 | 7.990 | 7.530 | 7.590 | 588,613 | -0.59(-7.21%) |
Sep 16, 2008 | 7.970 | 8.220 | 7.520 | 8.180 | 587,213 | +0.13(+1.61%) |
Sep 15, 2008 | 8.020 | 8.440 | 8.000 | 8.050 | 482,721 | -0.19(-2.31%) |
Sep 12, 2008 | 8.240 | 8.250 | 8.050 | 8.240 | 296,807 | -0.01(-0.12%) |
Sep 11, 2008 | 8.310 | 8.400 | 8.160 | 8.250 | 450,750 | -0.24(-2.83%) |
Sep 10, 2008 | 8.650 | 8.690 | 8.360 | 8.490 | 474,920 | +0.04(+0.47%) |
Sep 09, 2008 | 8.950 | 9.000 | 8.420 | 8.450 | 466,930 | -0.50(-5.59%) |
Sep 08, 2008 | 8.800 | 8.980 | 8.600 | 8.950 | 500,326 | +0.36(+4.19%) |
Sep 05, 2008 | 8.700 | 8.700 | 8.410 | 8.590 | 348,492 | -0.28(-3.16%) |
Sep 04, 2008 | 8.850 | 9.080 | 8.790 | 8.870 | 679,047 | -0.21(-2.31%) |
Sep 03, 2008 | 8.570 | 9.170 | 8.390 | 9.080 | 1,649,604 | +0.51(+5.95%) |