Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.436 | 5.641 | 5.429 | 5.641 | 172,423 | +0.20(+3.76%) |
Nov 26, 2008 | 5.013 | 5.598 | 4.943 | 5.436 | 571,864 | +0.25(+4.76%) |
Nov 25, 2008 | 5.105 | 5.189 | 4.964 | 5.189 | 559,940 | +0.12(+2.36%) |
Nov 24, 2008 | 4.668 | 5.211 | 4.580 | 5.070 | 538,571 | +0.45(+9.77%) |
Nov 21, 2008 | 4.477 | 4.618 | 4.068 | 4.618 | 605,899 | +0.20(+4.47%) |
Nov 20, 2008 | 4.745 | 4.816 | 4.386 | 4.421 | 460,977 | -0.31(-6.56%) |
Nov 19, 2008 | 5.288 | 5.359 | 4.724 | 4.731 | 312,259 | -0.57(-10.77%) |
Nov 18, 2008 | 4.823 | 5.330 | 4.639 | 5.302 | 669,583 | +0.50(+10.43%) |
Nov 17, 2008 | 4.569 | 5.133 | 4.569 | 4.802 | 243,720 | +0.06(+1.34%) |
Nov 14, 2008 | 5.084 | 5.281 | 4.682 | 4.738 | 0 | -0.44(-8.57%) |
Nov 13, 2008 | 4.703 | 5.182 | 4.315 | 5.182 | 542,335 | +0.47(+10.03%) |
Nov 12, 2008 | 4.879 | 5.126 | 4.710 | 4.710 | 369,844 | -0.27(-5.38%) |
Nov 11, 2008 | 4.929 | 5.119 | 4.865 | 4.978 | 305,160 | -0.04(-0.84%) |
Nov 10, 2008 | 5.486 | 5.486 | 4.999 | 5.020 | 392,418 | -0.32(-6.07%) |
Nov 07, 2008 | 5.450 | 5.464 | 5.232 | 5.345 | 0 | -0.08(-1.43%) |
Nov 06, 2008 | 5.528 | 5.620 | 5.422 | 5.422 | 252,008 | -0.14(-2.53%) |
Nov 05, 2008 | 5.711 | 5.852 | 5.542 | 5.563 | 478,563 | -0.32(-5.40%) |
Nov 04, 2008 | 5.923 | 5.986 | 5.732 | 5.880 | 359,068 | +0.00(+0.00%) |
Nov 03, 2008 | 5.873 | 6.099 | 5.768 | 5.880 | 313,106 | -0.07(-1.18%) |
Oct 31, 2008 | 5.605 | 6.014 | 5.471 | 5.951 | 590,328 | +0.42(+7.65%) |
Oct 30, 2008 | 5.218 | 5.570 | 5.218 | 5.528 | 360,292 | +0.31(+5.95%) |
Oct 29, 2008 | 5.253 | 5.584 | 5.218 | 5.218 | 497,562 | -0.08(-1.46%) |
Oct 28, 2008 | 4.879 | 5.330 | 4.717 | 5.295 | 523,729 | +0.49(+10.12%) |
Oct 27, 2008 | 4.929 | 5.196 | 4.795 | 4.809 | 422,388 | -0.11(-2.15%) |
Oct 24, 2008 | 4.837 | 5.105 | 4.830 | 4.914 | 0 | -0.27(-5.30%) |
Oct 23, 2008 | 5.126 | 5.239 | 4.830 | 5.189 | 809,911 | +0.09(+1.80%) |
Oct 22, 2008 | 4.978 | 5.182 | 4.971 | 5.098 | 649,198 | +0.01(+0.28%) |
Oct 21, 2008 | 5.147 | 5.323 | 5.041 | 5.084 | 719,398 | -0.14(-2.70%) |
Oct 20, 2008 | 5.020 | 5.225 | 4.978 | 5.225 | 533,776 | +0.32(+6.62%) |
Oct 17, 2008 | 4.576 | 5.112 | 4.527 | 4.900 | 0 | +0.15(+3.12%) |
Oct 16, 2008 | 4.386 | 4.788 | 4.231 | 4.752 | 698,595 | +0.41(+9.42%) |
Oct 15, 2008 | 4.971 | 4.971 | 4.343 | 4.343 | 810,935 | -0.70(-13.85%) |
Oct 14, 2008 | 5.408 | 5.464 | 4.936 | 5.041 | 553,792 | -0.17(-3.25%) |
Oct 13, 2008 | 4.978 | 5.211 | 4.809 | 5.211 | 640,190 | +0.42(+8.84%) |
Oct 10, 2008 | 4.315 | 4.999 | 3.765 | 4.788 | 0 | +0.30(+6.59%) |
Oct 09, 2008 | 5.204 | 5.246 | 4.322 | 4.491 | 999,027 | -0.63(-12.38%) |
Oct 08, 2008 | 5.084 | 5.535 | 5.020 | 5.126 | 573,607 | -0.11(-2.15%) |
Oct 07, 2008 | 5.993 | 5.993 | 5.239 | 5.239 | 842,466 | -0.70(-11.76%) |
Oct 06, 2008 | 5.697 | 5.937 | 5.612 | 5.937 | 1,065,198 | +0.17(+2.93%) |
Oct 03, 2008 | 6.099 | 6.258 | 5.768 | 5.768 | 0 | -0.23(-3.76%) |
Oct 02, 2008 | 6.430 | 6.452 | 5.894 | 5.993 | 532,640 | -0.35(-5.45%) |
Oct 01, 2008 | 6.374 | 6.557 | 6.205 | 6.339 | 993,880 | -0.02(-0.33%) |
Sep 30, 2008 | 6.162 | 6.480 | 6.127 | 6.360 | 533,749 | +0.24(+3.92%) |
Sep 29, 2008 | 6.367 | 6.367 | 6.064 | 6.120 | 511,830 | -0.32(-5.03%) |
Sep 26, 2008 | 6.205 | 6.444 | 6.127 | 6.444 | 0 | +0.13(+2.12%) |
Sep 25, 2008 | 6.529 | 7.192 | 6.275 | 6.311 | 640,229 | +0.09(+1.47%) |
Sep 24, 2008 | 6.452 | 6.529 | 6.219 | 6.219 | 824,563 | -0.23(-3.61%) |
Sep 23, 2008 | 6.275 | 6.487 | 6.071 | 6.452 | 638,183 | +0.20(+3.16%) |
Sep 22, 2008 | 6.374 | 6.522 | 6.233 | 6.254 | 498,140 | -0.27(-4.21%) |
Sep 19, 2008 | 6.000 | 6.529 | 5.958 | 6.529 | 0 | +0.46(+7.55%) |
Sep 18, 2008 | 6.106 | 6.247 | 6.000 | 6.071 | 1,105,942 | +0.03(+0.47%) |
Sep 17, 2008 | 6.127 | 6.169 | 6.000 | 6.043 | 2,570,678 | -0.16(-2.50%) |
Sep 16, 2008 | 6.169 | 6.360 | 5.894 | 6.198 | 2,159,431 | +0.03(+0.46%) |
Sep 15, 2008 | 6.473 | 6.494 | 6.155 | 6.169 | 1,373,462 | -0.28(-4.37%) |
Sep 12, 2008 | 6.416 | 6.642 | 6.402 | 6.452 | 0 | -0.01(-0.22%) |
Sep 11, 2008 | 6.466 | 6.501 | 6.205 | 6.466 | 1,925,933 | -0.06(-0.86%) |
Sep 10, 2008 | 7.157 | 7.157 | 6.480 | 6.522 | 1,917,084 | -0.59(-8.33%) |
Sep 09, 2008 | 7.467 | 7.481 | 7.086 | 7.114 | 2,270,793 | -0.35(-4.72%) |
Sep 08, 2008 | 7.601 | 7.700 | 7.403 | 7.467 | 1,336,289 | +0.00(+0.00%) |
Sep 05, 2008 | 7.523 | 7.530 | 7.255 | 7.467 | 0 | -0.08(-1.12%) |
Sep 04, 2008 | 7.692 | 7.784 | 7.474 | 7.551 | 1,639,499 | -0.20(-2.55%) |
Sep 03, 2008 | 7.692 | 7.918 | 7.621 | 7.749 | 1,526,253 | -1.00(-11.44%) |