Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.278 | 6.513 | 6.155 | 6.494 | 314,333 | +0.10(+1.64%) |
Nov 26, 2008 | 5.519 | 6.408 | 5.365 | 6.389 | 733,303 | +0.71(+12.50%) |
Nov 25, 2008 | 5.729 | 5.729 | 5.358 | 5.680 | 775,643 | +0.10(+1.88%) |
Nov 24, 2008 | 5.186 | 5.661 | 5.112 | 5.575 | 972,401 | +0.46(+9.06%) |
Nov 21, 2008 | 5.155 | 5.315 | 4.642 | 5.112 | 1,417,841 | -0.02(-0.48%) |
Nov 20, 2008 | 5.865 | 5.896 | 5.075 | 5.136 | 1,474,282 | -0.86(-14.32%) |
Nov 19, 2008 | 6.476 | 6.729 | 5.994 | 5.994 | 759,239 | -0.51(-7.79%) |
Nov 18, 2008 | 6.785 | 7.019 | 6.124 | 6.501 | 892,569 | -0.25(-3.75%) |
Nov 17, 2008 | 6.655 | 7.099 | 6.488 | 6.754 | 903,847 | +0.03(+0.46%) |
Nov 14, 2008 | 7.260 | 7.365 | 6.408 | 6.723 | 0 | -0.77(-10.22%) |
Nov 13, 2008 | 6.729 | 7.488 | 6.303 | 7.488 | 1,300,072 | +0.78(+11.69%) |
Nov 12, 2008 | 7.173 | 7.260 | 6.698 | 6.704 | 851,289 | -0.65(-8.82%) |
Nov 11, 2008 | 6.889 | 7.661 | 6.803 | 7.352 | 1,010,443 | +0.35(+5.03%) |
Nov 10, 2008 | 7.359 | 7.538 | 6.902 | 7.001 | 1,093,153 | -0.12(-1.73%) |
Nov 07, 2008 | 7.192 | 7.229 | 6.747 | 7.124 | 672,249 | +0.01(+0.09%) |
Nov 06, 2008 | 7.241 | 7.365 | 7.019 | 7.118 | 1,204,829 | -0.17(-2.37%) |
Nov 05, 2008 | 7.402 | 7.630 | 7.130 | 7.291 | 760,444 | -0.22(-2.88%) |
Nov 04, 2008 | 8.069 | 8.069 | 7.377 | 7.507 | 890,523 | -0.25(-3.18%) |
Nov 03, 2008 | 7.464 | 7.914 | 7.315 | 7.754 | 578,550 | +0.25(+3.29%) |
Oct 31, 2008 | 7.038 | 7.674 | 6.908 | 7.507 | 1,101,335 | +0.45(+6.39%) |
Oct 30, 2008 | 6.729 | 7.075 | 6.649 | 7.056 | 800,820 | +0.64(+9.90%) |
Oct 29, 2008 | 6.741 | 6.939 | 6.346 | 6.420 | 876,256 | -0.33(-4.85%) |
Oct 28, 2008 | 5.704 | 6.754 | 5.649 | 6.747 | 1,423,862 | +1.14(+20.24%) |
Oct 27, 2008 | 5.772 | 5.970 | 5.513 | 5.612 | 955,028 | -0.28(-4.72%) |
Oct 24, 2008 | 5.389 | 6.254 | 5.377 | 5.889 | 1,092,076 | -0.01(-0.10%) |
Oct 23, 2008 | 5.340 | 5.945 | 5.204 | 5.896 | 1,217,607 | +0.33(+5.88%) |
Oct 22, 2008 | 6.038 | 6.038 | 5.451 | 5.568 | 835,565 | -0.49(-8.15%) |
Oct 21, 2008 | 6.161 | 6.260 | 6.019 | 6.062 | 826,277 | -0.21(-3.35%) |
Oct 20, 2008 | 6.235 | 6.544 | 6.019 | 6.272 | 804,941 | +0.03(+0.49%) |
Oct 17, 2008 | 5.673 | 6.673 | 5.408 | 6.241 | 1,496,074 | +0.46(+8.01%) |
Oct 16, 2008 | 5.321 | 5.784 | 4.803 | 5.778 | 1,215,817 | +0.51(+9.60%) |
Oct 15, 2008 | 6.081 | 6.081 | 5.272 | 5.272 | 699,288 | -0.76(-12.59%) |
Oct 14, 2008 | 6.470 | 6.624 | 5.754 | 6.031 | 811,150 | -0.38(-5.88%) |
Oct 13, 2008 | 6.013 | 6.414 | 5.840 | 6.408 | 1,065,405 | +0.91(+16.63%) |
Oct 10, 2008 | 4.945 | 5.513 | 4.661 | 5.494 | 2,021,608 | -0.09(-1.66%) |
Oct 09, 2008 | 6.618 | 6.649 | 5.476 | 5.587 | 1,295,396 | -0.69(-11.01%) |
Oct 08, 2008 | 6.667 | 6.698 | 6.081 | 6.278 | 1,507,622 | -0.54(-7.96%) |
Oct 07, 2008 | 7.562 | 7.704 | 6.698 | 6.822 | 993,590 | -0.71(-9.43%) |
Oct 06, 2008 | 7.970 | 7.970 | 7.019 | 7.532 | 1,131,549 | -0.49(-6.15%) |
Oct 03, 2008 | 8.630 | 8.772 | 7.970 | 8.025 | 0 | -0.46(-5.45%) |
Oct 02, 2008 | 9.019 | 9.130 | 8.427 | 8.488 | 774,977 | -0.53(-5.89%) |
Oct 01, 2008 | 8.785 | 9.025 | 8.674 | 9.019 | 635,820 | +0.14(+1.53%) |
Sep 30, 2008 | 8.630 | 8.914 | 8.476 | 8.883 | 1,254,480 | +0.46(+5.42%) |
Sep 29, 2008 | 8.575 | 8.674 | 8.353 | 8.427 | 1,364,431 | -0.31(-3.53%) |
Sep 26, 2008 | 8.593 | 8.822 | 8.550 | 8.735 | 0 | -0.02(-0.28%) |
Sep 25, 2008 | 8.939 | 9.025 | 8.754 | 8.760 | 663,254 | -0.07(-0.77%) |
Sep 24, 2008 | 8.735 | 9.063 | 8.519 | 8.828 | 1,552,022 | +0.13(+1.49%) |
Sep 23, 2008 | 8.921 | 9.186 | 8.643 | 8.698 | 797,592 | -0.19(-2.15%) |
Sep 22, 2008 | 9.019 | 9.254 | 8.883 | 8.890 | 742,979 | -0.29(-3.16%) |
Sep 19, 2008 | 9.353 | 10.06 | 9.001 | 9.180 | 0 | +0.64(+7.52%) |
Sep 18, 2008 | 8.612 | 8.760 | 7.414 | 8.538 | 2,171,393 | +0.17(+2.07%) |
Sep 17, 2008 | 8.883 | 9.050 | 8.346 | 8.365 | 1,284,885 | -0.54(-6.10%) |
Sep 16, 2008 | 8.865 | 9.186 | 8.544 | 8.908 | 1,327,621 | -0.27(-2.96%) |
Sep 15, 2008 | 9.377 | 9.797 | 9.019 | 9.180 | 890,727 | -0.65(-6.65%) |
Sep 12, 2008 | 9.754 | 9.890 | 9.556 | 9.834 | 771,480 | -0.04(-0.44%) |
Sep 11, 2008 | 9.742 | 9.877 | 9.445 | 9.877 | 828,617 | +0.07(+0.69%) |
Sep 10, 2008 | 9.513 | 9.816 | 9.414 | 9.809 | 904,252 | +0.44(+4.75%) |
Sep 09, 2008 | 10.04 | 10.22 | 9.343 | 9.365 | 1,237,993 | -0.75(-7.44%) |
Sep 08, 2008 | 9.995 | 10.25 | 9.451 | 10.12 | 1,021,602 | +0.46(+4.73%) |
Sep 05, 2008 | 9.772 | 9.791 | 9.266 | 9.661 | 0 | -0.16(-1.63%) |
Sep 04, 2008 | 9.865 | 10.27 | 9.766 | 9.822 | 2,351,902 | -0.89(-8.30%) |
Sep 03, 2008 | 10.40 | 10.94 | 10.25 | 10.71 | 1,072,380 | +0.33(+3.15%) |