Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.050 | 5.100 | 4.860 | 4.969 | 222,389 | -0.13(-2.58%) |
Nov 26, 2008 | 4.660 | 5.209 | 4.565 | 5.100 | 531,142 | +0.39(+8.18%) |
Nov 25, 2008 | 4.383 | 4.733 | 4.297 | 4.715 | 439,407 | +0.32(+7.33%) |
Nov 24, 2008 | 4.161 | 4.538 | 4.079 | 4.392 | 543,536 | +0.35(+8.76%) |
Nov 21, 2008 | 4.488 | 4.506 | 3.821 | 4.038 | 959,180 | -0.27(-6.32%) |
Nov 20, 2008 | 4.311 | 4.683 | 4.175 | 4.311 | 485,772 | -0.10(-2.26%) |
Nov 19, 2008 | 5.087 | 5.155 | 4.315 | 4.410 | 626,297 | -0.75(-14.59%) |
Nov 18, 2008 | 5.304 | 5.481 | 4.991 | 5.164 | 389,270 | -0.10(-1.98%) |
Nov 17, 2008 | 5.209 | 5.372 | 5.096 | 5.268 | 316,643 | +0.06(+1.13%) |
Nov 14, 2008 | 5.509 | 5.617 | 5.159 | 5.209 | 0 | -0.34(-6.21%) |
Nov 13, 2008 | 5.250 | 5.590 | 5.064 | 5.554 | 522,117 | +0.37(+7.09%) |
Nov 12, 2008 | 5.513 | 5.613 | 5.182 | 5.186 | 230,126 | -0.44(-7.90%) |
Nov 11, 2008 | 5.763 | 5.940 | 5.577 | 5.631 | 223,409 | -0.22(-3.72%) |
Nov 10, 2008 | 6.484 | 6.484 | 5.826 | 5.849 | 238,201 | -0.40(-6.46%) |
Nov 07, 2008 | 5.953 | 6.257 | 5.862 | 6.253 | 0 | +0.29(+4.87%) |
Nov 06, 2008 | 6.244 | 6.353 | 5.763 | 5.962 | 477,494 | -0.25(-3.95%) |
Nov 05, 2008 | 6.471 | 6.761 | 6.126 | 6.207 | 404,554 | -0.38(-5.79%) |
Nov 04, 2008 | 6.643 | 6.743 | 6.362 | 6.589 | 226,909 | +0.08(+1.18%) |
Nov 03, 2008 | 6.879 | 7.088 | 6.471 | 6.511 | 241,591 | -0.31(-4.59%) |
Oct 31, 2008 | 6.330 | 6.938 | 6.294 | 6.824 | 0 | +0.45(+7.12%) |
Oct 30, 2008 | 6.148 | 6.375 | 6.030 | 6.371 | 235,823 | +0.36(+6.04%) |
Oct 29, 2008 | 5.990 | 6.294 | 5.908 | 6.008 | 216,099 | -0.03(-0.45%) |
Oct 28, 2008 | 5.708 | 6.044 | 5.332 | 6.035 | 334,216 | +0.45(+8.04%) |
Oct 27, 2008 | 5.822 | 6.007 | 5.572 | 5.586 | 312,557 | -0.23(-3.98%) |
Oct 24, 2008 | 5.735 | 6.212 | 5.735 | 5.817 | 0 | -0.56(-8.75%) |
Oct 23, 2008 | 6.421 | 6.466 | 6.003 | 6.375 | 313,890 | -0.02(-0.35%) |
Oct 22, 2008 | 6.475 | 6.611 | 6.216 | 6.398 | 330,306 | -0.20(-2.96%) |
Oct 21, 2008 | 6.616 | 6.928 | 6.584 | 6.593 | 431,581 | -0.12(-1.82%) |
Oct 20, 2008 | 6.638 | 6.883 | 6.534 | 6.716 | 525,315 | +0.08(+1.16%) |
Oct 17, 2008 | 6.126 | 7.033 | 6.012 | 6.638 | 0 | +0.20(+3.10%) |
Oct 16, 2008 | 6.053 | 6.443 | 5.767 | 6.439 | 635,425 | +0.67(+11.56%) |
Oct 15, 2008 | 5.672 | 6.103 | 5.672 | 5.772 | 646,766 | -0.13(-2.15%) |
Oct 14, 2008 | 6.049 | 6.139 | 5.681 | 5.899 | 421,865 | +0.22(+3.83%) |
Oct 13, 2008 | 5.681 | 6.049 | 5.436 | 5.681 | 630,183 | +0.37(+7.01%) |
Oct 10, 2008 | 5.218 | 5.940 | 4.769 | 5.309 | 0 | -0.13(-2.42%) |
Oct 09, 2008 | 6.929 | 6.929 | 5.441 | 5.441 | 636,468 | -1.29(-19.15%) |
Oct 08, 2008 | 6.747 | 7.029 | 6.337 | 6.729 | 513,730 | -0.13(-1.90%) |
Oct 07, 2008 | 7.656 | 7.656 | 6.851 | 6.860 | 1,044,140 | -0.65(-8.69%) |
Oct 06, 2008 | 7.643 | 7.726 | 7.195 | 7.513 | 340,805 | -0.36(-4.54%) |
Oct 03, 2008 | 8.318 | 8.357 | 7.870 | 7.870 | 0 | -0.29(-3.57%) |
Oct 02, 2008 | 8.697 | 8.805 | 8.161 | 8.161 | 237,100 | -0.66(-7.50%) |
Oct 01, 2008 | 8.623 | 9.045 | 8.457 | 8.823 | 233,474 | +0.20(+2.32%) |
Sep 30, 2008 | 8.200 | 8.653 | 8.166 | 8.623 | 259,194 | +0.46(+5.60%) |
Sep 29, 2008 | 8.536 | 8.575 | 8.166 | 8.166 | 205,769 | -0.54(-6.15%) |
Sep 26, 2008 | 8.518 | 8.749 | 8.518 | 8.701 | 0 | +0.03(+0.35%) |
Sep 25, 2008 | 8.744 | 8.758 | 8.592 | 8.670 | 227,910 | +0.04(+0.50%) |
Sep 24, 2008 | 9.062 | 9.067 | 8.588 | 8.627 | 137,606 | -0.34(-3.74%) |
Sep 23, 2008 | 8.945 | 9.101 | 8.901 | 8.962 | 523,993 | -0.03(-0.29%) |
Sep 22, 2008 | 8.866 | 9.249 | 8.866 | 8.988 | 371,804 | +0.07(+0.83%) |
Sep 19, 2008 | 8.492 | 9.245 | 8.492 | 8.914 | 0 | +0.27(+3.07%) |
Sep 18, 2008 | 8.396 | 8.927 | 8.096 | 8.649 | 510,178 | +0.40(+4.85%) |
Sep 17, 2008 | 8.292 | 8.488 | 8.183 | 8.248 | 237,761 | -0.28(-3.27%) |
Sep 16, 2008 | 8.148 | 8.583 | 8.148 | 8.527 | 288,884 | +0.23(+2.78%) |
Sep 15, 2008 | 7.704 | 8.544 | 7.704 | 8.296 | 196,299 | -0.40(-4.60%) |
Sep 12, 2008 | 8.575 | 8.712 | 8.444 | 8.697 | 0 | +0.13(+1.52%) |
Sep 11, 2008 | 8.514 | 8.605 | 8.357 | 8.566 | 227,223 | -0.03(-0.35%) |
Sep 10, 2008 | 8.592 | 8.714 | 8.522 | 8.596 | 215,226 | +0.11(+1.33%) |
Sep 09, 2008 | 8.688 | 8.923 | 8.483 | 8.483 | 224,712 | -0.22(-2.55%) |
Sep 08, 2008 | 8.013 | 8.718 | 8.013 | 8.705 | 183,316 | +0.30(+3.63%) |
Sep 05, 2008 | 8.396 | 8.479 | 8.240 | 8.401 | 0 | -0.02(-0.21%) |
Sep 04, 2008 | 8.579 | 8.701 | 8.383 | 8.418 | 91,955 | -0.26(-3.01%) |
Sep 03, 2008 | 8.562 | 8.705 | 8.266 | 8.679 | 323,259 | +0.01(+0.10%) |