Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.802 | 5.939 | 5.674 | 5.913 | 61,105 | +0.01(+0.20%) |
Nov 26, 2008 | 5.462 | 5.939 | 5.232 | 5.901 | 171,148 | +0.40(+7.22%) |
Nov 25, 2008 | 5.856 | 5.856 | 5.381 | 5.503 | 215,483 | -0.34(-5.78%) |
Nov 24, 2008 | 5.462 | 5.924 | 5.115 | 5.841 | 389,621 | +0.67(+13.06%) |
Nov 21, 2008 | 4.966 | 5.214 | 4.661 | 5.166 | 349,231 | +0.39(+8.06%) |
Nov 20, 2008 | 5.554 | 5.895 | 4.748 | 4.781 | 491,847 | -0.90(-15.78%) |
Nov 19, 2008 | 5.689 | 5.996 | 5.674 | 5.677 | 108,722 | -0.01(-0.21%) |
Nov 18, 2008 | 5.677 | 6.041 | 5.674 | 5.689 | 80,776 | -0.00(-0.05%) |
Nov 17, 2008 | 5.936 | 6.067 | 5.674 | 5.692 | 150,117 | -0.24(-4.08%) |
Nov 14, 2008 | 6.301 | 6.301 | 5.898 | 5.933 | 139,498 | -0.33(-5.29%) |
Nov 13, 2008 | 5.901 | 6.271 | 5.629 | 6.265 | 215,720 | +0.59(+10.36%) |
Nov 12, 2008 | 6.271 | 6.271 | 5.662 | 5.677 | 383,185 | -0.67(-10.63%) |
Nov 11, 2008 | 6.569 | 6.569 | 6.199 | 6.351 | 156,550 | -0.24(-3.62%) |
Nov 10, 2008 | 6.859 | 6.862 | 6.277 | 6.590 | 172,069 | +0.23(+3.66%) |
Nov 07, 2008 | 6.310 | 6.617 | 6.157 | 6.357 | 200,219 | +0.11(+1.72%) |
Nov 06, 2008 | 6.552 | 6.569 | 6.136 | 6.250 | 212,308 | -0.47(-7.06%) |
Nov 05, 2008 | 6.581 | 6.944 | 6.581 | 6.725 | 166,101 | -0.03(-0.49%) |
Nov 04, 2008 | 7.098 | 7.098 | 6.653 | 6.758 | 369,756 | +0.22(+3.29%) |
Nov 03, 2008 | 6.644 | 6.859 | 6.307 | 6.543 | 176,660 | -0.15(-2.23%) |
Oct 31, 2008 | 6.644 | 6.692 | 6.274 | 6.692 | 249,356 | +0.16(+2.42%) |
Oct 30, 2008 | 6.692 | 6.692 | 6.268 | 6.534 | 104,861 | +0.04(+0.55%) |
Oct 29, 2008 | 6.465 | 6.686 | 6.196 | 6.498 | 219,689 | +0.37(+6.04%) |
Oct 28, 2008 | 6.080 | 6.190 | 5.560 | 6.128 | 364,719 | +0.44(+7.66%) |
Oct 27, 2008 | 6.238 | 6.238 | 5.623 | 5.692 | 330,320 | -0.38(-6.25%) |
Oct 24, 2008 | 5.823 | 6.083 | 5.674 | 6.071 | 151,172 | +0.02(+0.30%) |
Oct 23, 2008 | 6.032 | 6.349 | 5.914 | 6.053 | 226,862 | +0.01(+0.10%) |
Oct 22, 2008 | 6.369 | 6.369 | 5.721 | 6.047 | 210,238 | -0.32(-5.06%) |
Oct 21, 2008 | 6.325 | 6.829 | 6.169 | 6.369 | 358,491 | -0.41(-6.08%) |
Oct 20, 2008 | 6.480 | 6.814 | 6.308 | 6.781 | 378,771 | +0.51(+8.14%) |
Oct 17, 2008 | 6.026 | 6.650 | 5.623 | 6.271 | 432,248 | +0.13(+2.04%) |
Oct 16, 2008 | 6.181 | 6.181 | 5.757 | 6.145 | 305,840 | -0.19(-2.92%) |
Oct 15, 2008 | 6.525 | 6.525 | 5.990 | 6.331 | 413,291 | +0.01(+0.24%) |
Oct 14, 2008 | 6.423 | 6.704 | 6.229 | 6.316 | 408,743 | +0.41(+6.87%) |
Oct 13, 2008 | 5.509 | 6.008 | 5.420 | 5.910 | 376,501 | +0.65(+12.44%) |
Oct 10, 2008 | 5.076 | 5.505 | 4.809 | 5.256 | 1,087,857 | +0.00(+0.06%) |
Oct 09, 2008 | 5.790 | 5.823 | 5.151 | 5.253 | 540,723 | -0.42(-7.42%) |
Oct 08, 2008 | 5.674 | 5.802 | 5.085 | 5.674 | 665,346 | +0.10(+1.88%) |
Oct 07, 2008 | 5.898 | 6.017 | 5.569 | 5.569 | 261,854 | -0.25(-4.36%) |
Oct 06, 2008 | 6.256 | 6.256 | 5.596 | 5.823 | 659,208 | -0.53(-8.32%) |
Oct 03, 2008 | 6.728 | 6.728 | 6.335 | 6.351 | 207,030 | -0.17(-2.65%) |
Oct 02, 2008 | 6.865 | 7.167 | 6.495 | 6.525 | 191,512 | -0.29(-4.25%) |
Oct 01, 2008 | 6.853 | 7.140 | 6.779 | 6.814 | 109,948 | -0.08(-1.21%) |
Sep 30, 2008 | 6.587 | 7.092 | 6.587 | 6.898 | 208,698 | +0.32(+4.90%) |
Sep 29, 2008 | 7.095 | 7.153 | 5.745 | 6.575 | 281,461 | -0.68(-9.38%) |
Sep 26, 2008 | 7.531 | 7.531 | 7.138 | 7.256 | 132,656 | -0.06(-0.82%) |
Sep 25, 2008 | 7.304 | 7.642 | 7.179 | 7.316 | 134,431 | -0.04(-0.53%) |
Sep 24, 2008 | 7.477 | 7.516 | 7.283 | 7.355 | 125,058 | +0.03(+0.41%) |
Sep 23, 2008 | 7.116 | 7.603 | 7.105 | 7.325 | 229,370 | +0.02(+0.29%) |
Sep 22, 2008 | 7.220 | 7.540 | 7.011 | 7.304 | 340,286 | +0.08(+1.16%) |
Sep 19, 2008 | 6.919 | 7.636 | 6.856 | 7.220 | 875,240 | +0.34(+4.90%) |
Sep 18, 2008 | 6.764 | 7.244 | 6.719 | 6.883 | 316,801 | +0.19(+2.81%) |
Sep 17, 2008 | 6.913 | 7.074 | 6.629 | 6.695 | 326,476 | -0.27(-3.94%) |
Sep 16, 2008 | 7.095 | 7.167 | 6.898 | 6.970 | 319,467 | -0.31(-4.23%) |
Sep 15, 2008 | 7.468 | 7.507 | 7.277 | 7.277 | 225,532 | -0.20(-2.64%) |
Sep 12, 2008 | 7.501 | 7.758 | 7.465 | 7.474 | 119,251 | +0.06(+0.76%) |
Sep 11, 2008 | 7.486 | 7.546 | 7.415 | 7.418 | 119,191 | -0.13(-1.66%) |
Sep 10, 2008 | 7.498 | 7.719 | 7.444 | 7.543 | 190,976 | +0.07(+0.92%) |
Sep 09, 2008 | 7.779 | 7.779 | 7.397 | 7.474 | 247,069 | -0.40(-5.12%) |
Sep 08, 2008 | 8.388 | 8.388 | 7.704 | 7.877 | 188,655 | -0.21(-2.66%) |
Sep 05, 2008 | 8.487 | 8.487 | 7.982 | 8.092 | 159,239 | -0.29(-3.42%) |
Sep 04, 2008 | 7.949 | 8.457 | 7.940 | 8.379 | 517,362 | +0.39(+4.90%) |
Sep 03, 2008 | 7.827 | 8.003 | 7.728 | 7.988 | 161,717 | +0.13(+1.71%) |