Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.726 | 7.222 | 6.531 | 6.986 | 64,073 | +0.15(+2.14%) |
Nov 26, 2008 | 5.500 | 6.848 | 5.500 | 6.840 | 236,687 | +1.40(+25.67%) |
Nov 25, 2008 | 5.386 | 5.686 | 5.288 | 5.443 | 156,630 | +0.15(+2.92%) |
Nov 24, 2008 | 5.004 | 5.589 | 5.004 | 5.288 | 227,319 | +0.33(+6.72%) |
Nov 21, 2008 | 5.166 | 5.166 | 3.314 | 4.955 | 278,156 | -0.12(-2.40%) |
Nov 20, 2008 | 5.483 | 5.686 | 5.012 | 5.077 | 142,842 | -0.41(-7.41%) |
Nov 19, 2008 | 7.108 | 7.108 | 5.483 | 5.483 | 210,400 | -1.64(-23.03%) |
Nov 18, 2008 | 6.970 | 7.335 | 6.897 | 7.124 | 89,391 | +0.16(+2.33%) |
Nov 17, 2008 | 6.986 | 7.368 | 6.921 | 6.962 | 103,514 | -0.23(-3.16%) |
Nov 14, 2008 | 7.636 | 7.831 | 7.157 | 7.189 | 139,081 | -0.57(-7.33%) |
Nov 13, 2008 | 7.027 | 7.823 | 6.824 | 7.758 | 134,115 | +0.80(+11.57%) |
Nov 12, 2008 | 7.628 | 7.928 | 6.889 | 6.954 | 83,981 | -0.71(-9.23%) |
Nov 11, 2008 | 7.920 | 8.148 | 7.563 | 7.660 | 142,123 | -0.26(-3.28%) |
Nov 10, 2008 | 8.408 | 8.997 | 7.758 | 7.920 | 455,367 | -0.51(-6.07%) |
Nov 07, 2008 | 8.310 | 8.578 | 7.831 | 8.432 | 219,314 | +0.21(+2.57%) |
Nov 06, 2008 | 8.188 | 9.399 | 7.953 | 8.221 | 135,363 | +0.24(+2.95%) |
Nov 05, 2008 | 8.205 | 8.554 | 7.945 | 7.985 | 112,585 | -0.50(-5.93%) |
Nov 04, 2008 | 8.936 | 9.098 | 8.310 | 8.489 | 167,297 | -0.36(-4.04%) |
Nov 03, 2008 | 8.903 | 9.058 | 8.660 | 8.846 | 48,593 | -0.19(-2.07%) |
Oct 31, 2008 | 7.912 | 9.179 | 7.693 | 9.033 | 150,057 | +1.12(+14.17%) |
Oct 30, 2008 | 7.620 | 8.310 | 7.465 | 7.912 | 120,144 | +0.41(+5.53%) |
Oct 29, 2008 | 6.653 | 7.685 | 6.572 | 7.498 | 81,860 | +0.80(+12.01%) |
Oct 28, 2008 | 6.889 | 7.157 | 6.401 | 6.694 | 87,675 | -0.01(-0.12%) |
Oct 27, 2008 | 6.816 | 7.108 | 6.702 | 6.702 | 41,762 | -0.19(-2.83%) |
Oct 24, 2008 | 6.816 | 7.400 | 6.759 | 6.897 | 46,621 | -0.20(-2.86%) |
Oct 23, 2008 | 7.628 | 7.823 | 6.783 | 7.100 | 66,999 | -0.45(-5.92%) |
Oct 22, 2008 | 8.302 | 8.440 | 7.530 | 7.547 | 53,799 | -1.00(-11.69%) |
Oct 21, 2008 | 8.765 | 9.106 | 8.538 | 8.546 | 92,099 | -0.63(-6.90%) |
Oct 20, 2008 | 8.237 | 9.188 | 7.863 | 9.179 | 74,289 | +1.10(+13.57%) |
Oct 17, 2008 | 7.904 | 8.643 | 7.790 | 8.083 | 114,123 | -0.19(-2.36%) |
Oct 16, 2008 | 6.978 | 8.408 | 6.974 | 8.278 | 100,641 | +1.36(+19.60%) |
Oct 15, 2008 | 8.156 | 8.286 | 6.913 | 6.921 | 84,881 | -1.40(-16.80%) |
Oct 14, 2008 | 9.204 | 9.537 | 7.912 | 8.318 | 256,597 | -0.50(-5.71%) |
Oct 13, 2008 | 7.392 | 8.822 | 7.376 | 8.822 | 152,519 | +1.73(+24.40%) |
Oct 10, 2008 | 6.612 | 7.530 | 5.889 | 7.092 | 352,209 | -0.06(-0.91%) |
Oct 09, 2008 | 8.497 | 8.497 | 6.978 | 7.157 | 174,673 | -1.22(-14.55%) |
Oct 08, 2008 | 8.570 | 8.919 | 7.969 | 8.375 | 197,675 | -0.42(-4.80%) |
Oct 07, 2008 | 10.35 | 10.36 | 8.708 | 8.798 | 189,646 | -1.35(-13.29%) |
Oct 06, 2008 | 10.75 | 10.75 | 9.399 | 10.15 | 158,402 | -0.86(-7.82%) |
Oct 03, 2008 | 12.10 | 12.19 | 11.01 | 11.01 | 108,614 | -0.97(-8.07%) |
Oct 02, 2008 | 12.57 | 12.66 | 11.88 | 11.97 | 162,608 | -0.72(-5.69%) |
Oct 01, 2008 | 12.93 | 13.06 | 12.46 | 12.70 | 55,895 | -0.33(-2.56%) |
Sep 30, 2008 | 12.73 | 13.39 | 12.52 | 13.03 | 166,664 | +0.58(+4.63%) |
Sep 29, 2008 | 12.66 | 13.32 | 12.42 | 12.45 | 74,778 | -0.35(-2.73%) |
Sep 26, 2008 | 12.90 | 13.35 | 12.55 | 12.80 | 83,041 | -0.36(-2.72%) |
Sep 25, 2008 | 13.25 | 13.61 | 12.92 | 13.16 | 72,272 | -0.09(-0.67%) |
Sep 24, 2008 | 13.81 | 14.07 | 13.20 | 13.25 | 85,575 | -0.56(-4.06%) |
Sep 23, 2008 | 14.13 | 14.71 | 13.73 | 13.81 | 111,842 | -0.33(-2.36%) |
Sep 22, 2008 | 15.17 | 15.34 | 14.04 | 14.14 | 201,399 | -1.02(-6.75%) |
Sep 19, 2008 | 15.32 | 15.33 | 13.80 | 15.17 | 490,594 | +0.76(+5.24%) |
Sep 18, 2008 | 12.78 | 14.58 | 12.48 | 14.41 | 301,118 | +1.95(+15.65%) |
Sep 17, 2008 | 12.75 | 13.01 | 12.27 | 12.46 | 245,294 | -0.55(-4.24%) |
Sep 16, 2008 | 12.32 | 13.31 | 12.19 | 13.01 | 171,670 | +0.33(+2.63%) |
Sep 15, 2008 | 12.88 | 13.20 | 12.59 | 12.68 | 95,339 | -0.69(-5.16%) |
Sep 12, 2008 | 12.89 | 13.57 | 12.84 | 13.37 | 110,379 | +0.35(+2.68%) |
Sep 11, 2008 | 12.19 | 13.06 | 12.19 | 13.02 | 149,983 | +0.47(+3.75%) |
Sep 10, 2008 | 12.54 | 12.72 | 12.30 | 12.55 | 172,251 | +0.15(+1.18%) |
Sep 09, 2008 | 12.50 | 12.83 | 12.27 | 12.40 | 227,736 | -0.11(-0.84%) |
Sep 08, 2008 | 12.92 | 12.92 | 12.40 | 12.51 | 172,428 | +0.05(+0.39%) |
Sep 05, 2008 | 12.21 | 12.50 | 12.19 | 12.46 | 130,083 | +0.24(+1.99%) |
Sep 04, 2008 | 12.50 | 12.55 | 12.19 | 12.22 | 174,241 | -0.37(-2.97%) |
Sep 03, 2008 | 12.66 | 12.70 | 12.48 | 12.59 | 124,532 | -0.06(-0.45%) |