Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.760 | 7.024 | 6.659 | 6.899 | 647,897 | +0.05(+0.80%) |
Nov 26, 2008 | 6.611 | 6.964 | 6.611 | 6.844 | 1,467,388 | +0.16(+2.47%) |
Nov 25, 2008 | 6.602 | 6.681 | 6.428 | 6.679 | 797,301 | +0.13(+1.91%) |
Nov 24, 2008 | 6.593 | 6.650 | 6.420 | 6.554 | 1,085,321 | +0.07(+1.02%) |
Nov 21, 2008 | 6.097 | 6.512 | 5.875 | 6.488 | 1,634,634 | +0.49(+8.09%) |
Nov 20, 2008 | 6.081 | 6.426 | 5.969 | 6.002 | 1,144,320 | -0.12(-2.01%) |
Nov 19, 2008 | 6.519 | 6.646 | 6.103 | 6.125 | 831,579 | -0.41(-6.29%) |
Nov 18, 2008 | 6.475 | 6.703 | 6.336 | 6.536 | 873,241 | +0.07(+1.02%) |
Nov 17, 2008 | 6.231 | 6.622 | 6.220 | 6.470 | 1,186,946 | +0.20(+3.22%) |
Nov 14, 2008 | 6.721 | 6.969 | 6.264 | 6.268 | 0 | -0.55(-8.03%) |
Nov 13, 2008 | 7.389 | 6.815 | 6.062 | 6.815 | 3,083,092 | +1.02(+17.63%) |
Nov 12, 2008 | 6.070 | 6.152 | 5.789 | 5.793 | 846,313 | -0.40(-6.46%) |
Nov 11, 2008 | 6.382 | 6.479 | 6.193 | 6.193 | 763,769 | -0.23(-3.62%) |
Nov 10, 2008 | 6.617 | 6.617 | 6.330 | 6.426 | 394,219 | -0.09(-1.32%) |
Nov 07, 2008 | 6.556 | 6.657 | 6.356 | 6.512 | 0 | +0.00(+0.03%) |
Nov 06, 2008 | 6.613 | 6.745 | 6.464 | 6.510 | 705,252 | -0.14(-2.11%) |
Nov 05, 2008 | 6.929 | 6.949 | 6.642 | 6.650 | 899,777 | -0.38(-5.47%) |
Nov 04, 2008 | 7.134 | 7.151 | 6.949 | 7.035 | 719,695 | -0.04(-0.59%) |
Nov 03, 2008 | 7.013 | 7.149 | 6.914 | 7.077 | 872,608 | +0.06(+0.85%) |
Oct 31, 2008 | 6.688 | 7.030 | 6.650 | 7.017 | 1,100,583 | +0.33(+4.93%) |
Oct 30, 2008 | 6.378 | 6.688 | 6.378 | 6.688 | 1,235,403 | +0.36(+5.73%) |
Oct 29, 2008 | 6.371 | 6.490 | 6.277 | 6.325 | 2,620,957 | -0.08(-1.23%) |
Oct 28, 2008 | 6.327 | 6.413 | 6.209 | 6.404 | 2,297,238 | +0.17(+2.79%) |
Oct 27, 2008 | 6.554 | 6.611 | 6.231 | 6.231 | 1,568,362 | -0.30(-4.64%) |
Oct 24, 2008 | 6.569 | 6.725 | 6.505 | 6.534 | 1,163,323 | -0.23(-3.44%) |
Oct 23, 2008 | 6.707 | 6.844 | 6.486 | 6.767 | 1,230,533 | +0.08(+1.18%) |
Oct 22, 2008 | 6.877 | 6.877 | 6.644 | 6.688 | 738,179 | -0.20(-2.93%) |
Oct 21, 2008 | 7.028 | 7.028 | 6.855 | 6.890 | 761,156 | -0.15(-2.15%) |
Oct 20, 2008 | 6.929 | 7.041 | 6.729 | 7.041 | 886,741 | +0.19(+2.79%) |
Oct 17, 2008 | 6.837 | 7.109 | 6.624 | 6.850 | 0 | -0.08(-1.11%) |
Oct 16, 2008 | 6.628 | 6.967 | 6.413 | 6.927 | 890,696 | +0.31(+4.75%) |
Oct 15, 2008 | 6.879 | 6.973 | 6.613 | 6.613 | 826,591 | -0.36(-5.23%) |
Oct 14, 2008 | 7.272 | 7.360 | 6.934 | 6.978 | 1,316,791 | -0.20(-2.79%) |
Oct 13, 2008 | 7.468 | 7.468 | 7.006 | 7.178 | 1,551,429 | -0.04(-0.55%) |
Oct 10, 2008 | 6.494 | 7.217 | 5.699 | 7.217 | 0 | +0.47(+6.97%) |
Oct 09, 2008 | 7.024 | 7.215 | 6.747 | 6.747 | 1,494,465 | -0.26(-3.76%) |
Oct 08, 2008 | 6.986 | 7.287 | 6.868 | 7.011 | 1,842,909 | -0.13(-1.85%) |
Oct 07, 2008 | 7.525 | 7.593 | 7.114 | 7.142 | 1,015,776 | -0.32(-4.24%) |
Oct 06, 2008 | 7.558 | 7.624 | 7.261 | 7.459 | 1,050,756 | -0.25(-3.28%) |
Oct 03, 2008 | 7.986 | 8.081 | 7.687 | 7.711 | 0 | -0.11(-1.46%) |
Oct 02, 2008 | 8.001 | 8.037 | 7.791 | 7.826 | 625,184 | -0.24(-2.94%) |
Oct 01, 2008 | 7.907 | 8.133 | 7.872 | 8.063 | 535,280 | -0.03(-0.38%) |
Sep 30, 2008 | 7.936 | 8.111 | 7.749 | 8.094 | 788,748 | +0.22(+2.79%) |
Sep 29, 2008 | 8.243 | 8.245 | 7.856 | 7.874 | 1,095,043 | -0.43(-5.21%) |
Sep 26, 2008 | 8.278 | 8.333 | 8.059 | 8.307 | 0 | -0.03(-0.37%) |
Sep 25, 2008 | 8.190 | 8.362 | 8.083 | 8.338 | 552,612 | +0.12(+1.47%) |
Sep 24, 2008 | 8.458 | 8.458 | 8.096 | 8.217 | 1,107,824 | -0.19(-2.25%) |
Sep 23, 2008 | 8.100 | 8.478 | 8.021 | 8.406 | 1,885,012 | +0.49(+6.16%) |
Sep 22, 2008 | 8.316 | 8.410 | 7.883 | 7.918 | 481,138 | -0.32(-3.89%) |
Sep 19, 2008 | 8.362 | 9.902 | 7.465 | 8.239 | 0 | -0.01(-0.16%) |
Sep 18, 2008 | 8.034 | 8.291 | 7.984 | 8.252 | 1,698,922 | +0.32(+4.02%) |
Sep 17, 2008 | 7.951 | 8.103 | 7.883 | 7.933 | 999,554 | -0.14(-1.74%) |
Sep 16, 2008 | 7.909 | 8.120 | 7.848 | 8.074 | 814,957 | +0.16(+2.00%) |
Sep 15, 2008 | 7.883 | 8.063 | 7.852 | 7.916 | 873,245 | -0.05(-0.63%) |
Sep 12, 2008 | 7.916 | 8.015 | 7.859 | 7.966 | 0 | -0.01(-0.11%) |
Sep 11, 2008 | 8.041 | 8.100 | 7.883 | 7.975 | 837,296 | -0.09(-1.14%) |
Sep 10, 2008 | 8.032 | 8.116 | 7.988 | 8.067 | 518,703 | +0.10(+1.27%) |
Sep 09, 2008 | 8.197 | 8.329 | 7.966 | 7.966 | 906,873 | -0.23(-2.76%) |
Sep 08, 2008 | 8.153 | 8.223 | 8.076 | 8.193 | 760,751 | +0.23(+2.93%) |
Sep 05, 2008 | 7.990 | 8.021 | 7.854 | 7.960 | 0 | -0.06(-0.77%) |
Sep 04, 2008 | 8.184 | 8.239 | 8.019 | 8.021 | 905,817 | -0.24(-2.90%) |
Sep 03, 2008 | 8.135 | 8.265 | 8.083 | 8.261 | 772,048 | +0.12(+1.51%) |