Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.085 | 5.136 | 4.894 | 5.003 | 220,851 | -0.13(-2.58%) |
Nov 26, 2008 | 4.692 | 5.245 | 4.597 | 5.136 | 527,470 | +0.39(+8.18%) |
Nov 25, 2008 | 4.414 | 4.766 | 4.327 | 4.747 | 436,370 | +0.32(+7.33%) |
Nov 24, 2008 | 4.190 | 4.569 | 4.108 | 4.423 | 539,779 | +0.36(+8.76%) |
Nov 21, 2008 | 4.519 | 4.537 | 3.847 | 4.067 | 952,550 | -0.27(-6.32%) |
Nov 20, 2008 | 4.341 | 4.715 | 4.204 | 4.341 | 482,414 | -0.10(-2.26%) |
Nov 19, 2008 | 5.122 | 5.191 | 4.345 | 4.441 | 621,968 | -0.76(-14.59%) |
Nov 18, 2008 | 5.341 | 5.519 | 5.026 | 5.200 | 386,579 | -0.11(-1.98%) |
Nov 17, 2008 | 5.245 | 5.410 | 5.131 | 5.305 | 314,454 | +0.06(+1.13%) |
Nov 14, 2008 | 5.547 | 5.657 | 5.195 | 5.245 | 0 | -0.35(-6.21%) |
Nov 13, 2008 | 5.286 | 5.629 | 5.099 | 5.593 | 518,508 | +0.37(+7.09%) |
Nov 12, 2008 | 5.551 | 5.652 | 5.218 | 5.223 | 228,536 | -0.45(-7.90%) |
Nov 11, 2008 | 5.803 | 5.981 | 5.615 | 5.670 | 221,865 | -0.22(-3.72%) |
Nov 10, 2008 | 6.529 | 6.529 | 5.867 | 5.890 | 236,555 | -0.41(-6.46%) |
Nov 07, 2008 | 5.995 | 6.301 | 5.903 | 6.296 | 0 | +0.29(+4.87%) |
Nov 06, 2008 | 6.287 | 6.397 | 5.803 | 6.004 | 474,193 | -0.25(-3.95%) |
Nov 05, 2008 | 6.516 | 6.808 | 6.168 | 6.251 | 401,757 | -0.38(-5.79%) |
Nov 04, 2008 | 6.689 | 6.790 | 6.406 | 6.634 | 225,340 | +0.08(+1.18%) |
Nov 03, 2008 | 6.927 | 7.137 | 6.516 | 6.557 | 239,921 | -0.32(-4.59%) |
Oct 31, 2008 | 6.374 | 6.986 | 6.337 | 6.872 | 0 | +0.46(+7.12%) |
Oct 30, 2008 | 6.191 | 6.420 | 6.072 | 6.415 | 234,193 | +0.37(+6.04%) |
Oct 29, 2008 | 6.031 | 6.337 | 5.949 | 6.050 | 214,605 | -0.03(-0.45%) |
Oct 28, 2008 | 5.748 | 6.086 | 5.369 | 6.077 | 331,906 | +0.45(+8.04%) |
Oct 27, 2008 | 5.862 | 6.049 | 5.611 | 5.625 | 310,396 | -0.23(-3.98%) |
Oct 24, 2008 | 5.775 | 6.255 | 5.775 | 5.858 | 0 | -0.56(-8.75%) |
Oct 23, 2008 | 6.465 | 6.511 | 6.045 | 6.420 | 311,720 | -0.02(-0.35%) |
Oct 22, 2008 | 6.520 | 6.657 | 6.260 | 6.442 | 328,023 | -0.20(-2.96%) |
Oct 21, 2008 | 6.662 | 6.976 | 6.630 | 6.639 | 428,598 | -0.12(-1.82%) |
Oct 20, 2008 | 6.685 | 6.931 | 6.580 | 6.762 | 521,684 | +0.08(+1.16%) |
Oct 17, 2008 | 6.168 | 7.082 | 6.054 | 6.685 | 0 | +0.20(+3.10%) |
Oct 16, 2008 | 6.095 | 6.488 | 5.807 | 6.484 | 631,033 | +0.67(+11.56%) |
Oct 15, 2008 | 5.711 | 6.145 | 5.711 | 5.812 | 642,295 | -0.13(-2.15%) |
Oct 14, 2008 | 6.091 | 6.182 | 5.721 | 5.940 | 418,949 | +0.22(+3.83%) |
Oct 13, 2008 | 5.721 | 6.091 | 5.474 | 5.721 | 625,826 | +0.37(+7.01%) |
Oct 10, 2008 | 5.254 | 5.981 | 4.802 | 5.346 | 0 | -0.13(-2.42%) |
Oct 09, 2008 | 6.977 | 6.977 | 5.478 | 5.478 | 632,068 | -1.30(-19.15%) |
Oct 08, 2008 | 6.794 | 7.078 | 6.382 | 6.776 | 510,179 | -0.13(-1.90%) |
Oct 07, 2008 | 7.710 | 7.710 | 6.899 | 6.907 | 1,036,922 | -0.66(-8.69%) |
Oct 06, 2008 | 7.696 | 7.780 | 7.245 | 7.565 | 338,449 | -0.36(-4.54%) |
Oct 03, 2008 | 8.376 | 8.415 | 7.924 | 7.924 | 0 | -0.29(-3.57%) |
Oct 02, 2008 | 8.757 | 8.867 | 8.218 | 8.218 | 235,461 | -0.67(-7.50%) |
Oct 01, 2008 | 8.683 | 9.108 | 8.516 | 8.884 | 231,860 | +0.20(+2.32%) |
Sep 30, 2008 | 8.257 | 8.713 | 8.222 | 8.683 | 257,403 | +0.46(+5.60%) |
Sep 29, 2008 | 8.595 | 8.634 | 8.222 | 8.222 | 204,347 | -0.54(-6.15%) |
Sep 26, 2008 | 8.577 | 8.810 | 8.577 | 8.761 | 0 | +0.03(+0.35%) |
Sep 25, 2008 | 8.805 | 8.818 | 8.652 | 8.731 | 226,334 | +0.04(+0.50%) |
Sep 24, 2008 | 9.125 | 9.130 | 8.648 | 8.687 | 136,655 | -0.34(-3.74%) |
Sep 23, 2008 | 9.007 | 9.165 | 8.963 | 9.024 | 520,371 | -0.03(-0.29%) |
Sep 22, 2008 | 8.928 | 9.314 | 8.928 | 9.051 | 369,234 | +0.07(+0.83%) |
Sep 19, 2008 | 8.551 | 9.309 | 8.551 | 8.976 | 0 | +0.27(+3.07%) |
Sep 18, 2008 | 8.455 | 8.989 | 8.152 | 8.709 | 506,651 | +0.40(+4.85%) |
Sep 17, 2008 | 8.349 | 8.547 | 8.240 | 8.306 | 236,118 | -0.28(-3.27%) |
Sep 16, 2008 | 8.205 | 8.643 | 8.205 | 8.586 | 286,887 | +0.23(+2.78%) |
Sep 15, 2008 | 7.758 | 8.604 | 7.758 | 8.354 | 194,942 | -0.40(-4.60%) |
Sep 12, 2008 | 8.634 | 8.773 | 8.503 | 8.757 | 0 | +0.13(+1.52%) |
Sep 11, 2008 | 8.573 | 8.665 | 8.415 | 8.626 | 225,652 | -0.03(-0.35%) |
Sep 10, 2008 | 8.652 | 8.775 | 8.582 | 8.656 | 213,738 | +0.11(+1.33%) |
Sep 09, 2008 | 8.748 | 8.985 | 8.542 | 8.542 | 223,158 | -0.22(-2.55%) |
Sep 08, 2008 | 8.069 | 8.779 | 8.069 | 8.766 | 182,049 | +0.31(+3.63%) |
Sep 05, 2008 | 8.455 | 8.538 | 8.297 | 8.459 | 0 | -0.02(-0.21%) |
Sep 04, 2008 | 8.639 | 8.761 | 8.442 | 8.477 | 91,320 | -0.26(-3.01%) |
Sep 03, 2008 | 8.621 | 8.766 | 8.323 | 8.740 | 321,024 | +0.01(+0.10%) |