Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.449 | 6.498 | 6.319 | 6.457 | 232,627 | -0.09(-1.37%) |
Nov 26, 2008 | 6.392 | 6.547 | 6.213 | 6.547 | 581,182 | +0.21(+3.34%) |
Nov 25, 2008 | 6.376 | 6.498 | 6.083 | 6.335 | 422,940 | -0.16(-2.51%) |
Nov 24, 2008 | 6.107 | 6.514 | 6.050 | 6.498 | 470,653 | +0.41(+6.68%) |
Nov 21, 2008 | 6.067 | 6.197 | 5.790 | 6.091 | 373,190 | +0.12(+2.05%) |
Nov 20, 2008 | 5.782 | 6.067 | 5.604 | 5.969 | 584,042 | +0.24(+4.12%) |
Nov 19, 2008 | 5.977 | 6.099 | 5.676 | 5.733 | 255,624 | -0.21(-3.56%) |
Nov 18, 2008 | 6.140 | 6.148 | 5.692 | 5.944 | 411,406 | -0.15(-2.54%) |
Nov 17, 2008 | 5.936 | 6.148 | 5.928 | 6.099 | 172,214 | +0.02(+0.40%) |
Nov 14, 2008 | 6.164 | 6.164 | 5.822 | 6.075 | 387,393 | -0.09(-1.45%) |
Nov 13, 2008 | 6.270 | 6.270 | 5.692 | 6.164 | 435,901 | -0.05(-0.79%) |
Nov 12, 2008 | 6.311 | 6.466 | 6.132 | 6.213 | 379,698 | -0.16(-2.55%) |
Nov 11, 2008 | 6.327 | 6.498 | 6.205 | 6.376 | 749,362 | -0.12(-1.88%) |
Nov 10, 2008 | 6.897 | 7.459 | 6.262 | 6.498 | 587,403 | -0.08(-1.24%) |
Nov 07, 2008 | 6.075 | 6.580 | 5.830 | 6.580 | 160,142 | +0.75(+12.85%) |
Nov 06, 2008 | 6.221 | 6.417 | 5.757 | 5.830 | 200,899 | -0.50(-7.85%) |
Nov 05, 2008 | 6.531 | 6.800 | 6.295 | 6.327 | 129,871 | -0.30(-4.55%) |
Nov 04, 2008 | 6.286 | 6.734 | 6.189 | 6.628 | 213,266 | +0.36(+5.71%) |
Nov 03, 2008 | 6.425 | 6.661 | 6.246 | 6.270 | 417,716 | -0.11(-1.66%) |
Oct 31, 2008 | 6.050 | 6.433 | 5.969 | 6.376 | 170,153 | +0.37(+6.10%) |
Oct 30, 2008 | 5.594 | 6.164 | 5.574 | 6.010 | 260,135 | +0.48(+8.69%) |
Oct 29, 2008 | 5.260 | 5.757 | 5.130 | 5.529 | 261,789 | +0.15(+2.88%) |
Oct 28, 2008 | 5.342 | 5.586 | 5.146 | 5.374 | 796,364 | +0.21(+4.10%) |
Oct 27, 2008 | 5.749 | 5.749 | 5.163 | 5.163 | 220,394 | -0.47(-8.38%) |
Oct 24, 2008 | 5.619 | 5.855 | 5.578 | 5.635 | 351,303 | -0.21(-3.62%) |
Oct 23, 2008 | 5.822 | 5.961 | 5.627 | 5.847 | 958,822 | -0.05(-0.83%) |
Oct 22, 2008 | 6.099 | 6.229 | 5.741 | 5.896 | 586,709 | -0.35(-5.61%) |
Oct 21, 2008 | 6.498 | 6.555 | 6.189 | 6.246 | 138,994 | -0.25(-3.88%) |
Oct 20, 2008 | 6.213 | 6.531 | 6.172 | 6.498 | 148,202 | +0.16(+2.57%) |
Oct 17, 2008 | 5.635 | 6.466 | 5.586 | 6.335 | 332,337 | +0.17(+2.77%) |
Oct 16, 2008 | 6.311 | 6.311 | 5.586 | 6.164 | 401,932 | -0.15(-2.32%) |
Oct 15, 2008 | 6.954 | 6.954 | 6.286 | 6.311 | 387,472 | -0.64(-9.25%) |
Oct 14, 2008 | 7.044 | 7.199 | 6.604 | 6.954 | 647,552 | +0.02(+0.23%) |
Oct 13, 2008 | 6.946 | 7.068 | 6.417 | 6.938 | 426,763 | +0.25(+3.78%) |
Oct 10, 2008 | 6.311 | 6.873 | 5.659 | 6.685 | 1,039,186 | +0.37(+5.94%) |
Oct 09, 2008 | 6.107 | 6.604 | 6.107 | 6.311 | 1,069,349 | +0.20(+3.33%) |
Oct 08, 2008 | 6.588 | 6.588 | 6.010 | 6.107 | 751,704 | -0.52(-7.86%) |
Oct 07, 2008 | 7.142 | 7.247 | 6.628 | 6.628 | 461,337 | -0.38(-5.46%) |
Oct 06, 2008 | 7.394 | 7.394 | 6.588 | 7.011 | 532,277 | -0.79(-10.13%) |
Oct 03, 2008 | 8.314 | 8.461 | 7.728 | 7.801 | 368,078 | -0.55(-6.54%) |
Oct 02, 2008 | 8.607 | 8.632 | 8.282 | 8.347 | 339,238 | -0.20(-2.38%) |
Oct 01, 2008 | 8.567 | 8.827 | 8.273 | 8.550 | 897,900 | +0.09(+1.06%) |
Sep 30, 2008 | 8.387 | 8.729 | 8.119 | 8.461 | 1,031,863 | +0.07(+0.87%) |
Sep 29, 2008 | 8.957 | 8.957 | 7.524 | 8.387 | 841,793 | -0.58(-6.45%) |
Sep 26, 2008 | 9.185 | 9.218 | 8.819 | 8.966 | 0 | -0.40(-4.26%) |
Sep 25, 2008 | 9.365 | 9.503 | 9.234 | 9.365 | 349,944 | +0.07(+0.79%) |
Sep 24, 2008 | 9.601 | 9.739 | 9.275 | 9.291 | 430,623 | -0.23(-2.40%) |
Sep 23, 2008 | 9.389 | 9.735 | 9.308 | 9.519 | 257,762 | -0.06(-0.60%) |
Sep 22, 2008 | 9.365 | 9.772 | 9.234 | 9.576 | 623,953 | +0.30(+3.25%) |
Sep 19, 2008 | 9.324 | 10.34 | 9.071 | 9.275 | 0 | -0.12(-1.30%) |
Sep 18, 2008 | 9.918 | 10.28 | 9.299 | 9.397 | 533,588 | -0.56(-5.64%) |
Sep 17, 2008 | 9.975 | 10.17 | 9.853 | 9.959 | 280,239 | -0.16(-1.61%) |
Sep 16, 2008 | 10.26 | 10.33 | 9.975 | 10.12 | 244,643 | -0.22(-2.13%) |
Sep 15, 2008 | 10.27 | 10.80 | 10.23 | 10.34 | 365,235 | -0.75(-6.76%) |
Sep 12, 2008 | 11.34 | 11.34 | 10.92 | 11.09 | 373,264 | -0.42(-3.61%) |
Sep 11, 2008 | 11.41 | 11.64 | 11.22 | 11.51 | 176,098 | +0.05(+0.43%) |
Sep 10, 2008 | 11.20 | 11.52 | 11.17 | 11.46 | 292,966 | +0.26(+2.33%) |
Sep 09, 2008 | 11.28 | 11.44 | 11.19 | 11.20 | 150,740 | -0.08(-0.72%) |
Sep 08, 2008 | 11.33 | 11.39 | 11.15 | 11.28 | 157,123 | +0.07(+0.58%) |
Sep 05, 2008 | 11.12 | 11.39 | 11.01 | 11.21 | 0 | +0.14(+1.25%) |
Sep 04, 2008 | 11.19 | 11.23 | 10.99 | 11.07 | 116,875 | -0.11(-0.95%) |
Sep 03, 2008 | 11.33 | 11.47 | 11.10 | 11.18 | 146,854 | -0.25(-2.21%) |