Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.260 | 5.870 | 5.260 | 5.860 | 82,405 | +0.06(+1.03%) |
Nov 26, 2008 | 5.420 | 5.900 | 5.210 | 5.800 | 107,120 | +0.33(+6.03%) |
Nov 25, 2008 | 5.780 | 5.820 | 5.450 | 5.470 | 137,874 | -0.23(-4.04%) |
Nov 24, 2008 | 5.640 | 5.800 | 5.500 | 5.700 | 132,857 | +0.14(+2.52%) |
Nov 21, 2008 | 4.940 | 5.740 | 4.760 | 5.560 | 133,309 | +0.67(+13.70%) |
Nov 20, 2008 | 4.950 | 5.250 | 4.880 | 4.890 | 185,828 | -0.06(-1.21%) |
Nov 19, 2008 | 5.370 | 5.380 | 4.630 | 4.950 | 493,094 | -0.47(-8.67%) |
Nov 18, 2008 | 5.060 | 5.550 | 5.010 | 5.420 | 157,556 | +0.41(+8.18%) |
Nov 17, 2008 | 4.900 | 5.430 | 4.880 | 5.010 | 285,316 | +0.12(+2.45%) |
Nov 14, 2008 | 5.020 | 5.140 | 4.810 | 4.890 | 503,958 | -0.26(-5.05%) |
Nov 13, 2008 | 4.490 | 5.358 | 4.370 | 5.150 | 261,140 | +0.75(+17.05%) |
Nov 12, 2008 | 4.760 | 4.810 | 4.260 | 4.400 | 182,218 | -0.48(-9.84%) |
Nov 11, 2008 | 4.950 | 5.240 | 4.760 | 4.880 | 271,801 | -0.20(-3.94%) |
Nov 10, 2008 | 5.230 | 5.550 | 5.050 | 5.080 | 340,373 | +0.23(+4.74%) |
Nov 07, 2008 | 6.190 | 6.200 | 4.720 | 4.850 | 436,695 | -1.17(-19.44%) |
Nov 06, 2008 | 6.100 | 6.410 | 5.950 | 6.020 | 293,548 | -0.20(-3.22%) |
Nov 05, 2008 | 6.380 | 6.520 | 6.100 | 6.220 | 153,954 | -0.45(-6.75%) |
Nov 04, 2008 | 6.240 | 6.960 | 6.240 | 6.670 | 173,649 | +0.42(+6.72%) |
Nov 03, 2008 | 6.210 | 6.430 | 5.930 | 6.250 | 115,735 | +0.37(+6.29%) |
Oct 31, 2008 | 6.120 | 6.120 | 5.650 | 5.880 | 477,846 | -0.28(-4.55%) |
Oct 30, 2008 | 5.160 | 6.420 | 5.120 | 6.160 | 365,659 | +1.26(+25.71%) |
Oct 29, 2008 | 4.780 | 4.980 | 4.640 | 4.900 | 145,781 | +0.30(+6.52%) |
Oct 28, 2008 | 4.540 | 4.610 | 4.200 | 4.600 | 96,767 | +0.07(+1.55%) |
Oct 27, 2008 | 3.910 | 4.750 | 3.910 | 4.530 | 183,973 | +0.11(+2.49%) |
Oct 24, 2008 | 4.320 | 4.610 | 3.850 | 4.420 | 404,687 | -0.25(-5.35%) |
Oct 23, 2008 | 5.440 | 5.500 | 4.380 | 4.670 | 241,649 | -0.88(-15.86%) |
Oct 22, 2008 | 5.880 | 5.930 | 5.510 | 5.550 | 52,559 | -0.52(-8.57%) |
Oct 21, 2008 | 6.050 | 6.200 | 5.800 | 6.070 | 18,418 | -0.42(-6.47%) |
Oct 20, 2008 | 6.340 | 6.840 | 6.190 | 6.490 | 56,822 | +0.19(+3.02%) |
Oct 17, 2008 | 5.580 | 6.930 | 5.420 | 6.300 | 118,794 | +0.70(+12.50%) |
Oct 16, 2008 | 5.640 | 5.870 | 5.400 | 5.600 | 146,090 | -0.11(-1.93%) |
Oct 15, 2008 | 6.790 | 6.790 | 5.710 | 5.710 | 183,175 | -1.27(-18.19%) |
Oct 14, 2008 | 7.230 | 7.280 | 6.510 | 6.980 | 100,566 | -0.07(-0.99%) |
Oct 13, 2008 | 6.200 | 7.090 | 6.180 | 7.050 | 119,433 | +1.02(+16.92%) |
Oct 10, 2008 | 6.560 | 6.950 | 5.480 | 6.030 | 323,336 | -0.86(-12.48%) |
Oct 09, 2008 | 6.820 | 7.190 | 6.820 | 6.890 | 97,631 | +0.03(+0.44%) |
Oct 08, 2008 | 6.880 | 7.540 | 6.120 | 6.860 | 243,091 | -0.02(-0.29%) |
Oct 07, 2008 | 7.070 | 7.490 | 6.690 | 6.880 | 105,112 | -0.08(-1.15%) |
Oct 06, 2008 | 7.130 | 7.230 | 6.770 | 6.960 | 119,136 | -0.28(-3.87%) |
Oct 03, 2008 | 7.220 | 7.620 | 7.030 | 7.240 | 672,045 | -0.01(-0.14%) |
Oct 02, 2008 | 7.410 | 7.439 | 7.210 | 7.250 | 61,510 | -0.12(-1.57%) |
Oct 01, 2008 | 7.480 | 7.700 | 7.310 | 7.366 | 334,804 | -0.08(-1.13%) |
Sep 30, 2008 | 7.750 | 7.800 | 7.320 | 7.450 | 159,533 | +0.06(+0.81%) |
Sep 29, 2008 | 7.760 | 7.760 | 7.030 | 7.390 | 132,126 | -0.47(-5.98%) |
Sep 26, 2008 | 7.810 | 8.000 | 7.500 | 7.860 | 79,102 | -0.05(-0.63%) |
Sep 25, 2008 | 8.270 | 8.270 | 7.800 | 7.910 | 142,864 | -0.14(-1.74%) |
Sep 24, 2008 | 8.000 | 8.300 | 7.910 | 8.050 | 289,546 | +0.02(+0.25%) |
Sep 23, 2008 | 8.510 | 8.840 | 7.970 | 8.030 | 288,541 | -0.62(-7.17%) |
Sep 22, 2008 | 8.340 | 9.100 | 8.170 | 8.650 | 639,776 | +0.46(+5.62%) |
Sep 19, 2008 | 8.020 | 8.900 | 7.860 | 8.190 | 1,149,201 | +0.90(+12.35%) |
Sep 18, 2008 | 7.780 | 8.050 | 6.430 | 7.290 | 1,855,411 | -0.41(-5.32%) |
Sep 17, 2008 | 8.750 | 8.870 | 7.500 | 7.700 | 688,226 | -1.15(-12.99%) |
Sep 16, 2008 | 9.330 | 9.330 | 8.720 | 8.850 | 463,763 | -0.59(-6.25%) |
Sep 15, 2008 | 9.670 | 10.07 | 9.000 | 9.440 | 162,784 | -0.41(-4.16%) |
Sep 12, 2008 | 9.550 | 9.990 | 9.550 | 9.850 | 365,204 | +0.32(+3.36%) |
Sep 11, 2008 | 10.03 | 10.16 | 9.355 | 9.530 | 373,915 | -0.62(-6.11%) |
Sep 10, 2008 | 10.77 | 10.77 | 9.920 | 10.15 | 222,605 | -0.60(-5.58%) |
Sep 09, 2008 | 11.11 | 11.24 | 10.50 | 10.75 | 661,679 | -0.53(-4.70%) |
Sep 08, 2008 | 11.82 | 12.05 | 10.87 | 11.28 | 353,220 | -0.39(-3.34%) |
Sep 05, 2008 | 11.80 | 12.16 | 11.63 | 11.67 | 468,687 | -0.22(-1.85%) |
Sep 04, 2008 | 12.23 | 12.25 | 11.80 | 11.89 | 215,925 | -0.33(-2.70%) |
Sep 03, 2008 | 11.83 | 12.23 | 11.83 | 12.22 | 419,581 | +0.34(+2.86%) |