Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.370 | 7.370 | 6.707 | 7.080 | 66,927 | +0.19(+2.70%) |
Nov 26, 2008 | 6.931 | 7.042 | 6.819 | 6.893 | 39,887 | -0.01(-0.11%) |
Nov 25, 2008 | 7.735 | 7.735 | 6.893 | 6.901 | 39,174 | -0.33(-4.54%) |
Nov 24, 2008 | 6.401 | 7.489 | 6.059 | 7.229 | 107,921 | +0.89(+14.12%) |
Nov 21, 2008 | 6.834 | 6.856 | 6.334 | 6.334 | 73,866 | -0.35(-5.18%) |
Nov 20, 2008 | 6.580 | 6.700 | 6.379 | 6.680 | 139,092 | +0.11(+1.75%) |
Nov 19, 2008 | 7.586 | 7.586 | 6.528 | 6.565 | 103,132 | -0.92(-12.29%) |
Nov 18, 2008 | 7.586 | 7.586 | 7.378 | 7.486 | 52,409 | -0.08(-1.03%) |
Nov 17, 2008 | 7.646 | 7.646 | 7.273 | 7.564 | 45,815 | +0.14(+1.86%) |
Nov 14, 2008 | 7.102 | 7.527 | 7.102 | 7.426 | 50,536 | +0.20(+2.73%) |
Nov 13, 2008 | 7.460 | 7.676 | 7.102 | 7.229 | 92,845 | -0.23(-3.10%) |
Nov 12, 2008 | 7.646 | 7.646 | 7.229 | 7.460 | 81,598 | -0.16(-2.05%) |
Nov 11, 2008 | 7.892 | 7.892 | 7.609 | 7.616 | 59,567 | -0.22(-2.83%) |
Nov 10, 2008 | 7.810 | 7.899 | 7.713 | 7.838 | 77,561 | +0.05(+0.65%) |
Nov 07, 2008 | 7.810 | 7.810 | 7.683 | 7.788 | 61,996 | -0.03(-0.38%) |
Nov 06, 2008 | 7.378 | 7.817 | 7.378 | 7.817 | 76,150 | +0.33(+4.38%) |
Nov 05, 2008 | 7.221 | 7.743 | 7.013 | 7.489 | 89,543 | +0.45(+6.35%) |
Nov 04, 2008 | 6.931 | 7.184 | 6.864 | 7.042 | 86,349 | +0.11(+1.61%) |
Nov 03, 2008 | 7.281 | 7.281 | 6.931 | 6.931 | 103,468 | -0.15(-2.11%) |
Oct 31, 2008 | 7.482 | 7.482 | 7.005 | 7.080 | 95,834 | -0.32(-4.33%) |
Oct 30, 2008 | 7.460 | 7.527 | 7.378 | 7.400 | 65,235 | -0.04(-0.60%) |
Oct 29, 2008 | 7.594 | 7.788 | 7.415 | 7.445 | 84,991 | -0.03(-0.40%) |
Oct 28, 2008 | 7.750 | 7.771 | 7.415 | 7.475 | 78,858 | -0.28(-3.56%) |
Oct 27, 2008 | 7.780 | 7.899 | 7.534 | 7.750 | 60,324 | -0.00(-0.05%) |
Oct 24, 2008 | 7.527 | 8.160 | 7.527 | 7.754 | 39,920 | -0.28(-3.48%) |
Oct 23, 2008 | 7.728 | 8.354 | 7.728 | 8.034 | 57,755 | +0.38(+4.92%) |
Oct 22, 2008 | 7.489 | 7.735 | 7.370 | 7.657 | 73,822 | +0.40(+5.57%) |
Oct 21, 2008 | 7.430 | 7.758 | 6.856 | 7.253 | 113,384 | +0.15(+2.12%) |
Oct 20, 2008 | 6.998 | 7.303 | 6.819 | 7.102 | 125,673 | +0.39(+5.89%) |
Oct 17, 2008 | 6.558 | 6.931 | 6.305 | 6.707 | 169,824 | +0.31(+4.83%) |
Oct 16, 2008 | 6.334 | 7.005 | 6.193 | 6.398 | 88,648 | +0.07(+1.13%) |
Oct 15, 2008 | 6.819 | 6.819 | 6.327 | 6.327 | 71,061 | -0.63(-9.10%) |
Oct 14, 2008 | 6.931 | 7.177 | 6.707 | 6.960 | 183,106 | +0.25(+3.78%) |
Oct 13, 2008 | 5.291 | 7.065 | 5.291 | 6.707 | 186,432 | +1.42(+26.76%) |
Oct 10, 2008 | 5.902 | 5.902 | 5.097 | 5.291 | 184,604 | -0.75(-12.45%) |
Oct 09, 2008 | 6.379 | 6.498 | 5.962 | 6.044 | 246,536 | -0.44(-6.78%) |
Oct 08, 2008 | 7.095 | 7.199 | 6.334 | 6.483 | 232,689 | -0.86(-11.68%) |
Oct 07, 2008 | 7.452 | 7.661 | 7.266 | 7.340 | 73,505 | -0.04(-0.51%) |
Oct 06, 2008 | 8.197 | 8.220 | 7.378 | 7.378 | 157,592 | -0.88(-10.65%) |
Oct 03, 2008 | 8.071 | 8.260 | 8.071 | 8.257 | 80,649 | +0.19(+2.31%) |
Oct 02, 2008 | 7.870 | 8.227 | 7.870 | 8.071 | 65,655 | +0.01(+0.09%) |
Oct 01, 2008 | 7.624 | 8.175 | 7.624 | 8.063 | 126,878 | +0.35(+4.54%) |
Sep 30, 2008 | 8.130 | 8.130 | 7.451 | 7.713 | 90,583 | -0.04(-0.48%) |
Sep 29, 2008 | 8.197 | 8.197 | 7.266 | 7.750 | 87,698 | -0.58(-6.98%) |
Sep 26, 2008 | 8.406 | 8.421 | 7.974 | 8.332 | 0 | +0.17(+2.08%) |
Sep 25, 2008 | 8.123 | 8.287 | 8.086 | 8.162 | 81,058 | +0.04(+0.48%) |
Sep 24, 2008 | 7.944 | 8.183 | 7.944 | 8.123 | 83,934 | +0.10(+1.29%) |
Sep 23, 2008 | 8.570 | 8.719 | 7.899 | 8.019 | 189,343 | -0.59(-6.85%) |
Sep 22, 2008 | 8.943 | 8.965 | 8.399 | 8.609 | 31,316 | -0.27(-3.00%) |
Sep 19, 2008 | 8.622 | 9.144 | 8.622 | 8.876 | 0 | +0.53(+6.34%) |
Sep 18, 2008 | 8.838 | 8.873 | 7.750 | 8.347 | 132,722 | -0.52(-5.88%) |
Sep 17, 2008 | 9.382 | 9.382 | 8.719 | 8.868 | 168,658 | -0.26(-2.86%) |
Sep 16, 2008 | 9.099 | 9.338 | 9.069 | 9.129 | 113,929 | -0.26(-2.78%) |
Sep 15, 2008 | 9.539 | 9.546 | 9.308 | 9.390 | 50,117 | -0.22(-2.25%) |
Sep 12, 2008 | 9.643 | 9.651 | 9.539 | 9.606 | 52,590 | -0.08(-0.85%) |
Sep 11, 2008 | 9.651 | 9.748 | 9.643 | 9.688 | 45,817 | -0.06(-0.61%) |
Sep 10, 2008 | 9.941 | 9.941 | 9.740 | 9.748 | 57,732 | -0.06(-0.61%) |
Sep 09, 2008 | 10.00 | 10.00 | 9.762 | 9.807 | 50,633 | -0.01(-0.08%) |
Sep 08, 2008 | 9.748 | 9.815 | 9.703 | 9.815 | 38,263 | +0.09(+0.92%) |
Sep 05, 2008 | 9.777 | 9.777 | 9.695 | 9.725 | 0 | +0.01(+0.08%) |
Sep 04, 2008 | 9.889 | 9.911 | 9.718 | 9.718 | 61,632 | -0.18(-1.81%) |
Sep 03, 2008 | 9.852 | 10.02 | 9.852 | 9.896 | 25,451 | +0.08(+0.83%) |