Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.525 | 8.996 | 8.420 | 8.996 | 222,032 | +0.37(+4.25%) |
Nov 26, 2008 | 7.517 | 8.671 | 7.490 | 8.629 | 984,739 | +0.86(+11.08%) |
Nov 25, 2008 | 7.571 | 7.772 | 7.281 | 7.768 | 767,234 | +0.36(+4.79%) |
Nov 24, 2008 | 7.034 | 7.548 | 6.613 | 7.413 | 841,616 | +0.57(+8.35%) |
Nov 21, 2008 | 6.417 | 6.857 | 6.058 | 6.841 | 933,399 | +0.55(+8.71%) |
Nov 20, 2008 | 6.907 | 6.945 | 6.281 | 6.293 | 990,689 | -0.77(-10.93%) |
Nov 19, 2008 | 7.876 | 7.903 | 7.054 | 7.065 | 605,335 | -0.85(-10.78%) |
Nov 18, 2008 | 7.945 | 8.347 | 7.521 | 7.918 | 522,703 | +0.02(+0.20%) |
Nov 17, 2008 | 7.891 | 8.266 | 7.633 | 7.903 | 470,125 | -0.06(-0.73%) |
Nov 14, 2008 | 8.729 | 8.775 | 7.957 | 7.961 | 0 | -0.93(-10.46%) |
Nov 13, 2008 | 8.100 | 8.899 | 7.393 | 8.891 | 774,300 | +0.84(+10.40%) |
Nov 12, 2008 | 8.687 | 8.706 | 8.034 | 8.053 | 489,916 | -0.78(-8.87%) |
Nov 11, 2008 | 8.756 | 9.212 | 8.459 | 8.837 | 398,589 | +0.00(+0.04%) |
Nov 10, 2008 | 9.262 | 9.347 | 8.702 | 8.833 | 424,141 | -0.20(-2.22%) |
Nov 07, 2008 | 8.702 | 9.069 | 8.575 | 9.034 | 0 | +0.43(+5.03%) |
Nov 06, 2008 | 9.069 | 9.173 | 8.575 | 8.602 | 976,469 | -0.57(-6.23%) |
Nov 05, 2008 | 9.146 | 9.663 | 9.084 | 9.173 | 740,488 | -0.14(-1.49%) |
Nov 04, 2008 | 9.212 | 9.627 | 9.042 | 9.312 | 783,606 | +0.31(+3.47%) |
Nov 03, 2008 | 8.783 | 9.227 | 8.490 | 8.999 | 539,246 | +0.17(+1.92%) |
Oct 31, 2008 | 8.247 | 8.972 | 8.100 | 8.829 | 0 | +0.42(+5.00%) |
Oct 30, 2008 | 8.293 | 8.602 | 8.050 | 8.409 | 615,289 | +0.25(+3.12%) |
Oct 29, 2008 | 7.474 | 8.432 | 7.451 | 8.154 | 1,129,598 | +0.67(+8.98%) |
Oct 28, 2008 | 6.729 | 7.482 | 6.428 | 7.482 | 1,810,916 | +0.96(+14.74%) |
Oct 27, 2008 | 6.691 | 7.007 | 6.494 | 6.521 | 556,230 | -0.30(-4.36%) |
Oct 24, 2008 | 6.590 | 7.084 | 6.390 | 6.818 | 591,231 | -0.29(-4.13%) |
Oct 23, 2008 | 7.258 | 7.478 | 6.640 | 7.111 | 735,535 | -0.10(-1.34%) |
Oct 22, 2008 | 7.571 | 7.571 | 6.949 | 7.208 | 791,066 | -0.51(-6.60%) |
Oct 21, 2008 | 7.100 | 7.996 | 7.100 | 7.718 | 1,408,878 | -0.32(-3.99%) |
Oct 20, 2008 | 7.424 | 8.073 | 7.289 | 8.038 | 1,811,638 | +0.61(+8.16%) |
Oct 17, 2008 | 7.142 | 8.173 | 7.142 | 7.432 | 0 | -0.29(-3.75%) |
Oct 16, 2008 | 7.069 | 7.826 | 6.760 | 7.721 | 1,926,930 | +0.68(+9.71%) |
Oct 15, 2008 | 7.818 | 7.818 | 7.038 | 7.038 | 1,088,030 | -0.78(-9.93%) |
Oct 14, 2008 | 8.358 | 8.358 | 7.602 | 7.814 | 969,553 | -0.31(-3.85%) |
Oct 13, 2008 | 7.436 | 8.127 | 7.081 | 8.127 | 747,766 | +1.00(+14.03%) |
Oct 10, 2008 | 6.671 | 7.528 | 6.285 | 7.127 | 0 | +0.08(+1.15%) |
Oct 09, 2008 | 7.772 | 7.884 | 6.969 | 7.046 | 815,955 | -0.62(-8.11%) |
Oct 08, 2008 | 7.698 | 8.208 | 7.505 | 7.667 | 1,302,414 | -0.33(-4.15%) |
Oct 07, 2008 | 8.752 | 8.806 | 7.976 | 7.999 | 1,011,231 | -0.71(-8.12%) |
Oct 06, 2008 | 7.953 | 8.837 | 7.953 | 8.706 | 2,035,070 | -0.03(-0.35%) |
Oct 03, 2008 | 8.968 | 9.266 | 8.718 | 8.737 | 0 | -0.12(-1.39%) |
Oct 02, 2008 | 9.216 | 9.293 | 8.818 | 8.860 | 1,087,207 | -0.44(-4.69%) |
Oct 01, 2008 | 8.810 | 9.333 | 8.775 | 9.297 | 754,656 | +0.41(+4.65%) |
Sep 30, 2008 | 9.069 | 9.239 | 8.843 | 8.884 | 1,349,882 | -0.02(-0.26%) |
Sep 29, 2008 | 10.14 | 10.15 | 8.764 | 8.907 | 974,298 | -1.45(-14.01%) |
Sep 26, 2008 | 10.06 | 10.37 | 9.914 | 10.36 | 0 | +0.13(+1.25%) |
Sep 25, 2008 | 10.04 | 10.27 | 9.980 | 10.23 | 701,249 | +0.21(+2.08%) |
Sep 24, 2008 | 10.29 | 10.31 | 10.01 | 10.02 | 657,338 | -0.27(-2.59%) |
Sep 23, 2008 | 10.88 | 10.88 | 10.25 | 10.29 | 730,930 | -0.49(-4.55%) |
Sep 22, 2008 | 11.13 | 11.32 | 10.70 | 10.78 | 557,018 | -0.44(-3.92%) |
Sep 19, 2008 | 10.42 | 12.01 | 9.988 | 11.22 | 0 | +0.18(+1.61%) |
Sep 18, 2008 | 10.03 | 11.17 | 0.0077 | 11.04 | 1,378,643 | +1.17(+11.85%) |
Sep 17, 2008 | 10.57 | 10.57 | 9.741 | 9.872 | 704,738 | -0.85(-7.96%) |
Sep 16, 2008 | 10.18 | 10.73 | 9.976 | 10.73 | 867,772 | +0.30(+2.89%) |
Sep 15, 2008 | 10.81 | 10.94 | 10.28 | 10.42 | 693,067 | -0.52(-4.76%) |
Sep 12, 2008 | 11.01 | 11.21 | 10.84 | 10.95 | 0 | -0.14(-1.29%) |
Sep 11, 2008 | 10.83 | 11.10 | 10.54 | 11.09 | 450,157 | +0.14(+1.23%) |
Sep 10, 2008 | 10.56 | 11.05 | 10.55 | 10.95 | 580,011 | +0.54(+5.15%) |
Sep 09, 2008 | 10.69 | 10.94 | 10.33 | 10.42 | 902,304 | -0.29(-2.70%) |
Sep 08, 2008 | 10.75 | 10.80 | 10.53 | 10.71 | 560,610 | +0.24(+2.25%) |
Sep 05, 2008 | 10.30 | 10.53 | 10.23 | 10.47 | 0 | -0.05(-0.51%) |
Sep 04, 2008 | 10.65 | 10.71 | 10.39 | 10.52 | 682,372 | -0.25(-2.33%) |
Sep 03, 2008 | 10.95 | 11.07 | 10.57 | 10.78 | 932,814 | -0.15(-1.34%) |