Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.540 | 5.664 | 5.505 | 5.658 | 142,846 | +0.21(+3.90%) |
Nov 26, 2008 | 5.292 | 5.463 | 5.263 | 5.446 | 478,330 | +0.03(+0.54%) |
Nov 25, 2008 | 5.446 | 5.446 | 5.228 | 5.416 | 374,956 | -0.02(-0.43%) |
Nov 24, 2008 | 5.245 | 5.510 | 5.192 | 5.440 | 400,053 | +0.34(+6.58%) |
Nov 21, 2008 | 5.033 | 5.110 | 4.815 | 5.104 | 457,689 | +0.20(+4.09%) |
Nov 20, 2008 | 5.169 | 5.233 | 4.892 | 4.903 | 900,820 | -0.23(-4.48%) |
Nov 19, 2008 | 5.387 | 5.440 | 5.133 | 5.133 | 606,321 | -0.17(-3.22%) |
Nov 18, 2008 | 5.251 | 5.393 | 5.186 | 5.304 | 412,860 | +0.11(+2.04%) |
Nov 17, 2008 | 5.287 | 5.345 | 5.145 | 5.198 | 1,188,942 | +0.02(+0.46%) |
Nov 14, 2008 | 5.204 | 5.387 | 5.157 | 5.175 | 0 | -0.22(-4.04%) |
Nov 13, 2008 | 5.157 | 5.398 | 4.880 | 5.393 | 653,668 | +0.32(+6.27%) |
Nov 12, 2008 | 5.216 | 5.281 | 5.057 | 5.074 | 382,809 | -0.28(-5.18%) |
Nov 11, 2008 | 5.393 | 5.434 | 5.263 | 5.351 | 215,357 | -0.08(-1.52%) |
Nov 10, 2008 | 5.540 | 5.569 | 5.363 | 5.434 | 223,337 | -0.18(-3.25%) |
Nov 07, 2008 | 5.534 | 5.634 | 5.493 | 5.617 | 0 | +0.20(+3.70%) |
Nov 06, 2008 | 5.693 | 5.729 | 5.398 | 5.416 | 246,965 | -0.25(-4.37%) |
Nov 05, 2008 | 5.823 | 5.929 | 5.640 | 5.664 | 377,747 | -0.27(-4.47%) |
Nov 04, 2008 | 5.793 | 5.976 | 5.782 | 5.929 | 479,333 | +0.21(+3.60%) |
Nov 03, 2008 | 5.734 | 5.740 | 5.652 | 5.723 | 406,336 | -0.24(-4.05%) |
Oct 31, 2008 | 5.652 | 5.964 | 5.611 | 5.964 | 484,537 | +0.12(+2.02%) |
Oct 30, 2008 | 5.823 | 5.864 | 5.605 | 5.846 | 344,857 | +0.24(+4.31%) |
Oct 29, 2008 | 5.493 | 5.758 | 5.469 | 5.605 | 272,959 | -0.08(-1.35%) |
Oct 28, 2008 | 5.416 | 5.693 | 5.186 | 5.681 | 426,363 | +0.45(+8.56%) |
Oct 27, 2008 | 5.245 | 5.416 | 5.210 | 5.233 | 488,845 | -0.29(-5.23%) |
Oct 24, 2008 | 5.145 | 5.652 | 5.133 | 5.522 | 0 | -0.18(-3.10%) |
Oct 23, 2008 | 5.605 | 5.787 | 5.422 | 5.699 | 394,839 | +0.19(+3.42%) |
Oct 22, 2008 | 5.717 | 5.729 | 5.434 | 5.510 | 477,246 | -0.31(-5.27%) |
Oct 21, 2008 | 5.905 | 6.017 | 5.787 | 5.817 | 590,409 | -0.18(-2.95%) |
Oct 20, 2008 | 5.675 | 5.994 | 5.646 | 5.994 | 261,837 | +0.42(+7.51%) |
Oct 17, 2008 | 5.428 | 5.770 | 5.404 | 5.575 | 0 | -0.16(-2.71%) |
Oct 16, 2008 | 5.510 | 5.758 | 5.304 | 5.731 | 602,593 | +0.31(+5.80%) |
Oct 15, 2008 | 5.923 | 5.935 | 5.404 | 5.416 | 726,113 | -0.28(-4.96%) |
Oct 14, 2008 | 5.988 | 5.988 | 5.575 | 5.699 | 819,565 | -0.13(-2.22%) |
Oct 13, 2008 | 5.440 | 5.846 | 5.398 | 5.829 | 1,252,308 | +0.48(+8.92%) |
Oct 10, 2008 | 5.169 | 5.463 | 4.998 | 5.351 | 0 | +0.08(+1.45%) |
Oct 09, 2008 | 5.634 | 5.652 | 5.228 | 5.275 | 679,927 | -0.50(-8.58%) |
Oct 08, 2008 | 5.852 | 6.000 | 5.670 | 5.770 | 671,319 | +0.05(+0.93%) |
Oct 07, 2008 | 6.141 | 6.141 | 5.705 | 5.717 | 565,414 | -0.37(-6.01%) |
Oct 06, 2008 | 6.194 | 6.235 | 5.717 | 6.082 | 640,289 | -0.31(-4.88%) |
Oct 03, 2008 | 6.459 | 6.648 | 6.371 | 6.394 | 0 | -0.03(-0.46%) |
Oct 02, 2008 | 6.453 | 6.565 | 6.409 | 6.424 | 1,186,893 | +0.15(+2.35%) |
Oct 01, 2008 | 6.259 | 6.353 | 6.184 | 6.277 | 458,972 | -0.15(-2.29%) |
Sep 30, 2008 | 6.365 | 6.430 | 6.259 | 6.424 | 408,002 | +0.44(+7.39%) |
Sep 29, 2008 | 6.336 | 6.336 | 5.899 | 5.982 | 907,244 | -0.57(-8.64%) |
Sep 26, 2008 | 6.459 | 6.554 | 6.448 | 6.548 | 0 | -0.02(-0.27%) |
Sep 25, 2008 | 6.536 | 6.618 | 6.459 | 6.565 | 386,721 | +0.12(+1.92%) |
Sep 24, 2008 | 6.577 | 6.583 | 6.412 | 6.442 | 486,731 | -0.04(-0.64%) |
Sep 23, 2008 | 6.660 | 6.719 | 6.459 | 6.483 | 490,309 | -0.23(-3.42%) |
Sep 22, 2008 | 6.884 | 6.895 | 6.695 | 6.713 | 334,897 | -0.18(-2.57%) |
Sep 19, 2008 | 6.960 | 6.966 | 6.760 | 6.890 | 0 | +0.04(+0.52%) |
Sep 18, 2008 | 6.778 | 6.866 | 6.336 | 6.854 | 1,456,783 | +0.16(+2.38%) |
Sep 17, 2008 | 6.766 | 6.831 | 6.607 | 6.695 | 626,163 | -0.38(-5.41%) |
Sep 16, 2008 | 7.002 | 7.096 | 6.901 | 7.078 | 450,266 | -0.12(-1.64%) |
Sep 15, 2008 | 7.155 | 7.314 | 7.090 | 7.196 | 354,825 | -0.17(-2.32%) |
Sep 12, 2008 | 7.202 | 7.391 | 7.184 | 7.367 | 0 | +0.27(+3.82%) |
Sep 11, 2008 | 6.866 | 7.096 | 6.854 | 7.096 | 514,275 | +0.01(+0.17%) |
Sep 10, 2008 | 7.114 | 7.149 | 7.043 | 7.084 | 323,002 | -0.01(-0.08%) |
Sep 09, 2008 | 7.119 | 7.220 | 7.078 | 7.090 | 227,172 | +0.06(+0.84%) |
Sep 08, 2008 | 6.966 | 7.078 | 6.925 | 7.031 | 401,548 | +0.06(+0.93%) |
Sep 05, 2008 | 6.925 | 6.972 | 6.872 | 6.966 | 0 | -0.04(-0.59%) |
Sep 04, 2008 | 7.208 | 7.208 | 6.996 | 7.007 | 229,958 | -0.26(-3.57%) |
Sep 03, 2008 | 7.284 | 7.326 | 7.196 | 7.267 | 168,598 | -0.09(-1.28%) |