Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.685 | 6.098 | 5.570 | 5.968 | 144,074 | +0.21(+3.72%) |
Nov 26, 2008 | 5.233 | 5.815 | 5.211 | 5.754 | 541,949 | +0.39(+7.28%) |
Nov 25, 2008 | 5.012 | 5.379 | 4.973 | 5.364 | 373,638 | +0.43(+8.68%) |
Nov 24, 2008 | 4.591 | 4.996 | 4.530 | 4.935 | 507,031 | +0.37(+8.22%) |
Nov 21, 2008 | 4.713 | 4.713 | 4.070 | 4.560 | 476,036 | -0.05(-1.16%) |
Nov 20, 2008 | 5.042 | 5.126 | 4.575 | 4.614 | 409,995 | -0.52(-10.13%) |
Nov 19, 2008 | 5.731 | 5.731 | 5.119 | 5.134 | 388,513 | -0.60(-10.53%) |
Nov 18, 2008 | 5.777 | 5.823 | 5.478 | 5.738 | 389,961 | +0.00(+0.00%) |
Nov 17, 2008 | 5.876 | 6.129 | 5.708 | 5.738 | 271,335 | -0.21(-3.47%) |
Nov 14, 2008 | 6.550 | 6.748 | 5.930 | 5.945 | 206,530 | -0.71(-10.69%) |
Nov 13, 2008 | 6.098 | 6.687 | 5.677 | 6.657 | 403,437 | +0.59(+9.71%) |
Nov 12, 2008 | 6.733 | 6.733 | 6.060 | 6.067 | 291,225 | -0.77(-11.20%) |
Nov 11, 2008 | 7.077 | 7.123 | 6.657 | 6.833 | 272,477 | -0.29(-4.08%) |
Nov 10, 2008 | 7.307 | 7.491 | 7.009 | 7.123 | 245,052 | -0.08(-1.06%) |
Nov 07, 2008 | 7.223 | 7.559 | 7.039 | 7.200 | 209,207 | +0.06(+0.86%) |
Nov 06, 2008 | 7.552 | 7.781 | 7.100 | 7.139 | 301,649 | -0.47(-6.14%) |
Nov 05, 2008 | 7.682 | 8.057 | 7.552 | 7.605 | 229,368 | -0.15(-1.97%) |
Nov 04, 2008 | 8.057 | 8.057 | 7.521 | 7.758 | 229,083 | -0.08(-1.07%) |
Nov 03, 2008 | 7.988 | 8.064 | 7.361 | 7.843 | 260,099 | +0.30(+3.96%) |
Oct 31, 2008 | 7.085 | 7.735 | 6.970 | 7.544 | 328,778 | +0.41(+5.79%) |
Oct 30, 2008 | 7.077 | 7.131 | 6.886 | 7.131 | 192,020 | +0.27(+3.90%) |
Oct 29, 2008 | 6.374 | 7.047 | 6.022 | 6.863 | 432,471 | +0.55(+8.73%) |
Oct 28, 2008 | 6.106 | 6.335 | 5.823 | 6.312 | 426,060 | +0.34(+5.77%) |
Oct 27, 2008 | 6.213 | 6.496 | 5.914 | 5.968 | 342,183 | -0.37(-5.91%) |
Oct 24, 2008 | 5.738 | 6.542 | 5.670 | 6.343 | 481,652 | +0.06(+0.97%) |
Oct 23, 2008 | 6.664 | 6.787 | 6.045 | 6.282 | 560,166 | -0.34(-5.09%) |
Oct 22, 2008 | 7.123 | 7.200 | 6.534 | 6.618 | 340,040 | -0.62(-8.56%) |
Oct 21, 2008 | 7.498 | 7.582 | 7.185 | 7.238 | 323,575 | -0.45(-5.87%) |
Oct 20, 2008 | 7.414 | 7.735 | 7.269 | 7.690 | 359,851 | +0.35(+4.80%) |
Oct 17, 2008 | 7.950 | 8.302 | 7.299 | 7.338 | 516,849 | -0.21(-2.84%) |
Oct 16, 2008 | 7.468 | 8.141 | 7.361 | 7.552 | 688,087 | +0.11(+1.54%) |
Oct 15, 2008 | 8.172 | 8.692 | 7.422 | 7.437 | 314,313 | -0.90(-10.83%) |
Oct 14, 2008 | 8.830 | 8.853 | 8.124 | 8.340 | 291,840 | -0.24(-2.77%) |
Oct 13, 2008 | 8.126 | 8.615 | 7.911 | 8.577 | 492,320 | +0.68(+8.62%) |
Oct 10, 2008 | 7.299 | 7.973 | 6.771 | 7.896 | 1,029,678 | +0.42(+5.63%) |
Oct 09, 2008 | 8.126 | 8.577 | 7.460 | 7.475 | 692,130 | -0.44(-5.51%) |
Oct 08, 2008 | 8.026 | 8.546 | 7.705 | 7.911 | 999,441 | +0.12(+1.57%) |
Oct 07, 2008 | 8.539 | 8.654 | 7.751 | 7.789 | 932,090 | -0.67(-7.87%) |
Oct 06, 2008 | 9.105 | 9.281 | 8.294 | 8.455 | 1,054,332 | -0.91(-9.72%) |
Oct 03, 2008 | 10.42 | 10.50 | 9.335 | 9.365 | 640,390 | -1.00(-9.67%) |
Oct 02, 2008 | 10.98 | 11.09 | 10.24 | 10.37 | 559,030 | -0.67(-6.03%) |
Oct 01, 2008 | 11.35 | 11.88 | 10.90 | 11.03 | 741,787 | -0.47(-4.06%) |
Sep 30, 2008 | 11.42 | 11.62 | 11.06 | 11.50 | 680,049 | +0.12(+1.08%) |
Sep 29, 2008 | 11.98 | 12.15 | 11.13 | 11.38 | 530,064 | -0.84(-6.89%) |
Sep 26, 2008 | 12.14 | 12.74 | 12.07 | 12.22 | 594,086 | -0.19(-1.54%) |
Sep 25, 2008 | 12.22 | 12.74 | 12.20 | 12.41 | 776,585 | +0.30(+2.46%) |
Sep 24, 2008 | 12.17 | 12.61 | 11.91 | 12.11 | 463,265 | +0.00(+0.00%) |
Sep 23, 2008 | 12.35 | 12.72 | 12.09 | 12.11 | 1,131,078 | -0.36(-2.88%) |
Sep 22, 2008 | 13.07 | 13.07 | 12.33 | 12.47 | 904,839 | -0.70(-5.34%) |
Sep 19, 2008 | 13.27 | 13.57 | 12.93 | 13.18 | 1,261,074 | +0.22(+1.71%) |
Sep 18, 2008 | 12.29 | 13.54 | 12.24 | 12.95 | 1,829,127 | -1.55(-10.66%) |
Sep 17, 2008 | 14.61 | 14.86 | 14.19 | 14.50 | 1,383,149 | -0.34(-2.32%) |
Sep 16, 2008 | 14.19 | 15.16 | 14.04 | 14.84 | 540,317 | +0.28(+1.89%) |
Sep 15, 2008 | 15.06 | 15.37 | 14.50 | 14.57 | 414,621 | -0.69(-4.51%) |
Sep 12, 2008 | 14.56 | 15.40 | 14.48 | 15.26 | 446,103 | +0.51(+3.48%) |
Sep 11, 2008 | 14.71 | 14.92 | 14.29 | 14.74 | 532,540 | -0.14(-0.93%) |
Sep 10, 2008 | 14.83 | 15.03 | 14.30 | 14.88 | 502,051 | +0.23(+1.57%) |
Sep 09, 2008 | 15.32 | 15.45 | 14.51 | 14.65 | 376,253 | -0.67(-4.39%) |
Sep 08, 2008 | 15.39 | 15.75 | 15.03 | 15.33 | 661,109 | +0.15(+0.96%) |
Sep 05, 2008 | 15.78 | 15.96 | 15.07 | 15.18 | 660,023 | -0.64(-4.06%) |
Sep 04, 2008 | 15.93 | 16.00 | 15.52 | 15.82 | 430,749 | -0.27(-1.66%) |
Sep 03, 2008 | 15.98 | 16.42 | 15.90 | 16.09 | 698,856 | +0.16(+1.01%) |