Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.638 | 6.817 | 6.349 | 6.545 | 53,609 | -0.16(-2.41%) |
Nov 26, 2008 | 5.780 | 6.825 | 5.686 | 6.706 | 252,545 | +0.76(+12.88%) |
Nov 25, 2008 | 5.975 | 6.043 | 5.703 | 5.941 | 165,271 | +0.06(+1.01%) |
Nov 24, 2008 | 5.117 | 5.941 | 5.117 | 5.882 | 299,763 | +0.82(+16.30%) |
Nov 21, 2008 | 4.717 | 5.100 | 4.284 | 5.057 | 375,293 | +0.42(+8.97%) |
Nov 20, 2008 | 4.692 | 5.151 | 4.522 | 4.641 | 334,290 | -0.08(-1.62%) |
Nov 19, 2008 | 5.278 | 5.304 | 4.692 | 4.717 | 228,287 | -0.55(-10.48%) |
Nov 18, 2008 | 5.321 | 5.669 | 5.168 | 5.270 | 265,005 | -0.04(-0.80%) |
Nov 17, 2008 | 5.550 | 5.601 | 5.117 | 5.312 | 250,931 | -0.28(-5.02%) |
Nov 14, 2008 | 6.162 | 6.213 | 5.584 | 5.593 | 211,448 | -0.68(-10.84%) |
Nov 13, 2008 | 5.737 | 6.290 | 5.100 | 6.273 | 320,446 | +0.56(+9.82%) |
Nov 12, 2008 | 6.264 | 6.264 | 5.533 | 5.712 | 163,834 | -0.63(-9.92%) |
Nov 11, 2008 | 6.502 | 6.596 | 6.043 | 6.341 | 275,235 | -0.25(-3.74%) |
Nov 10, 2008 | 7.123 | 7.123 | 6.475 | 6.587 | 173,648 | -0.39(-5.60%) |
Nov 07, 2008 | 6.706 | 7.038 | 6.494 | 6.978 | 340,692 | +0.31(+4.72%) |
Nov 06, 2008 | 6.978 | 9.307 | 6.613 | 6.664 | 454,187 | +0.14(+2.08%) |
Nov 05, 2008 | 7.488 | 7.488 | 6.502 | 6.528 | 383,097 | -1.12(-14.67%) |
Nov 04, 2008 | 8.083 | 8.083 | 7.471 | 7.650 | 90,974 | -0.13(-1.64%) |
Nov 03, 2008 | 8.058 | 8.168 | 7.573 | 7.777 | 154,019 | +0.18(+2.35%) |
Oct 31, 2008 | 7.191 | 7.692 | 6.885 | 7.599 | 188,103 | +0.37(+5.05%) |
Oct 30, 2008 | 7.021 | 7.471 | 6.995 | 7.233 | 160,833 | +0.41(+5.98%) |
Oct 29, 2008 | 6.434 | 7.182 | 6.199 | 6.825 | 166,100 | +0.35(+5.38%) |
Oct 28, 2008 | 6.154 | 6.655 | 5.729 | 6.477 | 159,366 | +0.45(+7.48%) |
Oct 27, 2008 | 6.553 | 7.191 | 6.018 | 6.026 | 114,326 | -0.48(-7.32%) |
Oct 24, 2008 | 6.630 | 6.783 | 6.417 | 6.502 | 193,245 | -0.53(-7.50%) |
Oct 23, 2008 | 7.191 | 7.301 | 6.596 | 7.029 | 238,396 | -0.09(-1.31%) |
Oct 22, 2008 | 7.701 | 7.862 | 7.029 | 7.123 | 107,255 | -0.76(-9.70%) |
Oct 21, 2008 | 8.075 | 8.287 | 7.743 | 7.888 | 134,855 | -0.28(-3.43%) |
Oct 20, 2008 | 8.143 | 8.432 | 7.845 | 8.168 | 154,339 | +0.10(+1.26%) |
Oct 17, 2008 | 8.100 | 9.290 | 7.250 | 8.066 | 329,413 | -0.42(-4.91%) |
Oct 16, 2008 | 7.429 | 8.500 | 6.910 | 8.483 | 1,396,795 | +1.25(+17.27%) |
Oct 15, 2008 | 8.687 | 8.687 | 7.199 | 7.233 | 388,300 | -1.58(-17.94%) |
Oct 14, 2008 | 9.554 | 9.554 | 8.542 | 8.814 | 101,907 | -0.44(-4.77%) |
Oct 13, 2008 | 8.576 | 9.256 | 8.576 | 9.256 | 296,959 | +0.91(+10.90%) |
Oct 10, 2008 | 7.718 | 8.593 | 7.437 | 8.347 | 507,723 | +0.42(+5.36%) |
Oct 09, 2008 | 8.755 | 9.069 | 7.803 | 7.922 | 326,878 | -0.71(-8.27%) |
Oct 08, 2008 | 9.528 | 9.528 | 8.483 | 8.636 | 364,453 | -0.93(-9.77%) |
Oct 07, 2008 | 10.97 | 11.03 | 9.554 | 9.571 | 261,670 | -1.19(-11.06%) |
Oct 06, 2008 | 10.81 | 11.30 | 9.996 | 10.76 | 326,052 | -0.29(-2.62%) |
Oct 03, 2008 | 11.34 | 11.71 | 10.93 | 11.05 | 301,919 | -0.14(-1.22%) |
Oct 02, 2008 | 12.08 | 12.08 | 10.67 | 11.19 | 503,342 | -0.70(-5.87%) |
Oct 01, 2008 | 12.45 | 12.45 | 11.81 | 11.88 | 158,054 | -0.66(-5.28%) |
Sep 30, 2008 | 12.25 | 12.72 | 11.55 | 12.55 | 440,694 | +0.35(+2.86%) |
Sep 29, 2008 | 12.66 | 13.32 | 11.93 | 12.20 | 227,619 | -0.70(-5.41%) |
Sep 26, 2008 | 13.12 | 13.12 | 12.67 | 12.89 | 141,140 | -0.18(-1.37%) |
Sep 25, 2008 | 13.34 | 13.51 | 13.00 | 13.07 | 131,608 | -0.18(-1.35%) |
Sep 24, 2008 | 13.33 | 13.74 | 13.22 | 13.25 | 124,355 | +0.04(+0.32%) |
Sep 23, 2008 | 13.54 | 13.65 | 13.18 | 13.21 | 347,391 | -0.31(-2.33%) |
Sep 22, 2008 | 13.75 | 13.75 | 13.41 | 13.52 | 205,287 | -0.28(-2.03%) |
Sep 19, 2008 | 14.37 | 14.51 | 13.63 | 13.80 | 669,767 | +0.44(+3.31%) |
Sep 18, 2008 | 12.87 | 13.71 | 12.03 | 13.36 | 703,083 | +0.52(+4.04%) |
Sep 17, 2008 | 14.26 | 14.76 | 11.98 | 12.84 | 999,341 | -1.65(-11.38%) |
Sep 16, 2008 | 13.36 | 14.61 | 13.23 | 14.49 | 324,640 | +0.94(+6.96%) |
Sep 15, 2008 | 13.92 | 14.11 | 13.46 | 13.55 | 131,426 | -0.65(-4.55%) |
Sep 12, 2008 | 14.08 | 14.41 | 14.06 | 14.19 | 161,359 | +0.00(+0.00%) |
Sep 11, 2008 | 14.11 | 14.39 | 14.00 | 14.19 | 401,905 | +0.00(+0.00%) |
Sep 10, 2008 | 14.46 | 14.70 | 14.01 | 14.19 | 253,314 | -0.09(-0.65%) |
Sep 09, 2008 | 14.79 | 15.30 | 14.29 | 14.29 | 243,605 | -0.48(-3.22%) |
Sep 08, 2008 | 14.70 | 15.27 | 14.53 | 14.76 | 227,262 | +0.06(+0.40%) |
Sep 05, 2008 | 14.62 | 15.05 | 14.14 | 14.70 | 214,057 | -0.11(-0.75%) |
Sep 04, 2008 | 15.14 | 15.38 | 14.56 | 14.82 | 233,354 | -0.46(-3.00%) |
Sep 03, 2008 | 15.41 | 15.57 | 14.99 | 15.27 | 254,270 | -0.13(-0.83%) |