Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.007 | 6.086 | 5.504 | 5.874 | 28,664 | +0.31(+5.66%) |
Nov 26, 2008 | 5.583 | 5.787 | 5.504 | 5.559 | 33,883 | +0.02(+0.28%) |
Nov 25, 2008 | 5.661 | 5.661 | 5.512 | 5.543 | 44,226 | -0.12(-2.08%) |
Nov 24, 2008 | 5.850 | 5.889 | 5.583 | 5.661 | 48,581 | -0.17(-2.83%) |
Nov 21, 2008 | 6.141 | 6.165 | 5.488 | 5.826 | 53,052 | -0.38(-6.08%) |
Nov 20, 2008 | 5.826 | 6.204 | 5.826 | 6.204 | 79,175 | -0.02(-0.25%) |
Nov 19, 2008 | 6.172 | 6.330 | 5.756 | 6.220 | 120,307 | +0.03(+0.51%) |
Nov 18, 2008 | 6.047 | 6.235 | 5.819 | 6.188 | 55,202 | +0.17(+2.88%) |
Nov 17, 2008 | 6.109 | 6.109 | 5.937 | 6.015 | 12,242 | +0.07(+1.22%) |
Nov 14, 2008 | 6.094 | 6.165 | 5.842 | 5.942 | 15,440 | -0.20(-3.23%) |
Nov 13, 2008 | 5.976 | 6.227 | 5.897 | 6.141 | 23,966 | +0.24(+4.13%) |
Nov 12, 2008 | 5.897 | 6.133 | 5.897 | 5.897 | 15,433 | -0.17(-2.85%) |
Nov 11, 2008 | 6.086 | 6.125 | 5.716 | 6.070 | 16,571 | -0.06(-0.90%) |
Nov 10, 2008 | 6.094 | 6.139 | 6.054 | 6.125 | 20,754 | +0.03(+0.52%) |
Nov 07, 2008 | 6.007 | 6.094 | 5.952 | 6.094 | 19,214 | +0.16(+2.65%) |
Nov 06, 2008 | 5.976 | 6.094 | 5.913 | 5.937 | 39,299 | -0.02(-0.26%) |
Nov 05, 2008 | 5.842 | 6.109 | 5.842 | 5.952 | 30,376 | +0.06(+0.93%) |
Nov 04, 2008 | 6.271 | 6.290 | 5.897 | 5.897 | 27,739 | -0.20(-3.23%) |
Nov 03, 2008 | 6.290 | 6.290 | 6.094 | 6.094 | 1,418 | -0.16(-2.54%) |
Oct 31, 2008 | 6.503 | 6.558 | 5.976 | 6.253 | 51,291 | -0.04(-0.60%) |
Oct 30, 2008 | 6.275 | 6.408 | 6.251 | 6.290 | 20,998 | +0.12(+1.91%) |
Oct 29, 2008 | 6.070 | 6.267 | 5.992 | 6.172 | 23,344 | +0.09(+1.42%) |
Oct 28, 2008 | 6.314 | 6.322 | 5.881 | 6.086 | 37,833 | -0.03(-0.51%) |
Oct 27, 2008 | 6.133 | 6.322 | 6.094 | 6.117 | 12,745 | -0.02(-0.26%) |
Oct 24, 2008 | 6.290 | 6.290 | 5.850 | 6.133 | 21,366 | -0.12(-1.89%) |
Oct 23, 2008 | 6.133 | 6.322 | 6.031 | 6.251 | 51,082 | +0.14(+2.32%) |
Oct 22, 2008 | 6.157 | 6.267 | 6.109 | 6.109 | 4,556 | -0.06(-1.02%) |
Oct 21, 2008 | 5.881 | 6.290 | 5.842 | 6.172 | 18,350 | +0.23(+3.84%) |
Oct 20, 2008 | 5.433 | 5.944 | 5.433 | 5.944 | 70,210 | +0.44(+8.00%) |
Oct 17, 2008 | 5.449 | 5.606 | 5.449 | 5.504 | 22,065 | +0.07(+1.30%) |
Oct 16, 2008 | 5.583 | 5.622 | 5.355 | 5.433 | 21,149 | +0.01(+0.14%) |
Oct 15, 2008 | 5.551 | 5.653 | 5.268 | 5.425 | 31,031 | -0.08(-1.43%) |
Oct 14, 2008 | 5.284 | 5.591 | 5.284 | 5.504 | 32,141 | +0.32(+6.16%) |
Oct 13, 2008 | 4.946 | 5.378 | 4.796 | 5.185 | 22,696 | +0.51(+11.01%) |
Oct 10, 2008 | 4.631 | 5.111 | 4.285 | 4.671 | 107,752 | -0.35(-7.04%) |
Oct 09, 2008 | 5.693 | 5.693 | 4.969 | 5.024 | 43,644 | -0.63(-11.13%) |
Oct 08, 2008 | 5.504 | 5.653 | 4.906 | 5.653 | 48,124 | -0.05(-0.83%) |
Oct 07, 2008 | 5.826 | 5.834 | 5.512 | 5.701 | 23,711 | -0.13(-2.29%) |
Oct 06, 2008 | 5.913 | 6.133 | 5.834 | 5.834 | 24,965 | -0.44(-7.02%) |
Oct 03, 2008 | 6.251 | 6.282 | 6.029 | 6.275 | 28,655 | +0.30(+5.00%) |
Oct 02, 2008 | 5.960 | 6.054 | 5.944 | 5.976 | 70,673 | +0.02(+0.26%) |
Oct 01, 2008 | 5.905 | 5.960 | 5.881 | 5.960 | 5,723 | -0.04(-0.74%) |
Sep 30, 2008 | 6.094 | 6.133 | 5.826 | 6.004 | 81,052 | -0.05(-0.83%) |
Sep 29, 2008 | 5.905 | 6.141 | 5.905 | 6.054 | 67,036 | -0.13(-2.16%) |
Sep 26, 2008 | 5.992 | 6.235 | 5.992 | 6.188 | 0 | +0.07(+1.16%) |
Sep 25, 2008 | 5.858 | 6.243 | 5.858 | 6.117 | 56,786 | +0.18(+3.05%) |
Sep 24, 2008 | 5.992 | 6.015 | 5.866 | 5.937 | 22,181 | +0.00(+0.00%) |
Sep 23, 2008 | 5.960 | 6.124 | 5.905 | 5.937 | 55,830 | -0.20(-3.21%) |
Sep 22, 2008 | 6.220 | 6.338 | 6.133 | 6.133 | 42,541 | -0.14(-2.26%) |
Sep 19, 2008 | 6.322 | 6.322 | 6.235 | 6.275 | 0 | +0.13(+2.04%) |
Sep 18, 2008 | 6.251 | 6.267 | 5.740 | 6.149 | 43,453 | -0.09(-1.39%) |
Sep 17, 2008 | 6.259 | 6.298 | 6.220 | 6.235 | 7,376 | -0.17(-2.58%) |
Sep 16, 2008 | 6.424 | 6.424 | 6.157 | 6.400 | 43,567 | -0.04(-0.61%) |
Sep 15, 2008 | 6.440 | 6.455 | 6.416 | 6.440 | 20,878 | -0.04(-0.61%) |
Sep 12, 2008 | 6.471 | 6.558 | 6.471 | 6.479 | 14,901 | -0.03(-0.48%) |
Sep 11, 2008 | 6.471 | 6.589 | 6.471 | 6.511 | 19,481 | +0.02(+0.36%) |
Sep 10, 2008 | 6.487 | 6.550 | 6.471 | 6.487 | 65,748 | +0.02(+0.36%) |
Sep 09, 2008 | 6.526 | 6.573 | 6.463 | 6.463 | 22,065 | -0.06(-0.96%) |
Sep 08, 2008 | 6.573 | 6.573 | 6.511 | 6.526 | 23,931 | +0.02(+0.24%) |
Sep 05, 2008 | 6.550 | 6.660 | 6.511 | 6.511 | 0 | -0.06(-0.84%) |
Sep 04, 2008 | 6.542 | 6.597 | 6.542 | 6.566 | 15,643 | -0.05(-0.71%) |
Sep 03, 2008 | 6.550 | 6.613 | 6.542 | 6.613 | 11,102 | +0.06(+0.84%) |