Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.587 | 7.919 | 7.441 | 7.919 | 95,821 | +0.33(+4.38%) |
Nov 26, 2008 | 7.315 | 7.803 | 7.240 | 7.587 | 226,530 | +0.27(+3.71%) |
Nov 25, 2008 | 7.229 | 7.411 | 6.711 | 7.315 | 271,040 | +0.25(+3.49%) |
Nov 24, 2008 | 6.802 | 7.406 | 6.565 | 7.068 | 355,707 | +0.49(+7.50%) |
Nov 21, 2008 | 6.716 | 6.948 | 6.092 | 6.575 | 492,337 | +0.13(+1.95%) |
Nov 20, 2008 | 6.616 | 7.144 | 6.339 | 6.450 | 243,193 | -0.19(-2.88%) |
Nov 19, 2008 | 7.406 | 7.406 | 6.636 | 6.641 | 156,509 | -0.79(-10.63%) |
Nov 18, 2008 | 7.033 | 7.431 | 6.792 | 7.431 | 262,464 | +0.48(+6.87%) |
Nov 17, 2008 | 7.219 | 7.543 | 6.923 | 6.953 | 334,832 | -0.39(-5.34%) |
Nov 14, 2008 | 8.256 | 8.296 | 7.320 | 7.345 | 0 | -1.01(-12.05%) |
Nov 13, 2008 | 7.627 | 8.457 | 7.089 | 8.351 | 258,589 | +0.83(+10.96%) |
Nov 12, 2008 | 7.602 | 7.833 | 7.516 | 7.526 | 164,223 | -0.29(-3.67%) |
Nov 11, 2008 | 7.722 | 8.125 | 7.662 | 7.813 | 175,718 | -0.03(-0.32%) |
Nov 10, 2008 | 8.251 | 8.251 | 7.748 | 7.838 | 118,578 | -0.29(-3.59%) |
Nov 07, 2008 | 7.949 | 8.205 | 7.818 | 8.130 | 134,593 | +0.23(+2.86%) |
Nov 06, 2008 | 7.808 | 8.140 | 7.692 | 7.904 | 244,179 | +0.01(+0.13%) |
Nov 05, 2008 | 8.633 | 8.774 | 7.843 | 7.894 | 206,208 | -0.86(-9.78%) |
Nov 04, 2008 | 8.517 | 8.975 | 8.326 | 8.749 | 373,117 | +0.34(+4.07%) |
Nov 03, 2008 | 8.170 | 8.553 | 8.034 | 8.407 | 212,071 | +0.17(+2.01%) |
Oct 31, 2008 | 7.471 | 8.392 | 7.325 | 8.241 | 428,043 | +0.67(+8.84%) |
Oct 30, 2008 | 7.546 | 7.587 | 7.099 | 7.572 | 179,433 | +0.25(+3.44%) |
Oct 29, 2008 | 7.300 | 7.662 | 7.084 | 7.320 | 180,835 | -0.01(-0.07%) |
Oct 28, 2008 | 6.646 | 7.350 | 6.324 | 7.325 | 298,475 | +0.89(+13.84%) |
Oct 27, 2008 | 6.726 | 6.918 | 6.425 | 6.435 | 291,154 | -0.37(-5.40%) |
Oct 24, 2008 | 7.028 | 7.290 | 6.746 | 6.802 | 266,990 | -0.72(-9.63%) |
Oct 23, 2008 | 7.798 | 8.185 | 7.280 | 7.526 | 1,041,853 | -0.34(-4.29%) |
Oct 22, 2008 | 8.180 | 8.452 | 7.697 | 7.863 | 239,937 | -0.56(-6.63%) |
Oct 21, 2008 | 8.090 | 8.563 | 7.894 | 8.422 | 285,503 | +0.18(+2.20%) |
Oct 20, 2008 | 8.200 | 8.422 | 7.687 | 8.241 | 241,801 | -0.09(-1.09%) |
Oct 17, 2008 | 7.999 | 8.457 | 7.758 | 8.331 | 325,712 | +0.17(+2.10%) |
Oct 16, 2008 | 7.456 | 8.160 | 7.134 | 8.160 | 362,133 | +0.82(+11.10%) |
Oct 15, 2008 | 7.818 | 7.909 | 7.345 | 7.345 | 236,107 | -0.72(-8.98%) |
Oct 14, 2008 | 9.327 | 9.327 | 7.556 | 8.070 | 244,059 | -0.78(-8.81%) |
Oct 13, 2008 | 8.764 | 8.849 | 8.050 | 8.849 | 267,808 | +0.57(+6.87%) |
Oct 10, 2008 | 6.726 | 8.281 | 6.425 | 8.281 | 555,659 | +1.27(+18.16%) |
Oct 09, 2008 | 7.863 | 8.140 | 6.948 | 7.008 | 314,360 | -0.85(-10.82%) |
Oct 08, 2008 | 8.009 | 8.251 | 7.748 | 7.858 | 356,710 | -0.39(-4.76%) |
Oct 07, 2008 | 8.970 | 9.091 | 8.205 | 8.251 | 350,825 | -0.72(-8.02%) |
Oct 06, 2008 | 8.774 | 9.066 | 8.489 | 8.970 | 229,666 | -0.19(-2.03%) |
Oct 03, 2008 | 9.257 | 9.403 | 8.799 | 9.156 | 0 | +0.08(+0.83%) |
Oct 02, 2008 | 9.337 | 9.468 | 9.051 | 9.081 | 194,275 | -0.34(-3.63%) |
Oct 01, 2008 | 9.705 | 9.705 | 8.754 | 9.423 | 351,206 | -0.01(-0.11%) |
Sep 30, 2008 | 9.197 | 9.433 | 8.789 | 9.433 | 433,622 | +0.08(+0.81%) |
Sep 29, 2008 | 9.514 | 9.685 | 9.176 | 9.358 | 2,612,316 | -0.22(-2.31%) |
Sep 26, 2008 | 9.529 | 9.604 | 9.443 | 9.579 | 0 | +0.01(+0.11%) |
Sep 25, 2008 | 9.503 | 9.710 | 9.488 | 9.569 | 369,935 | +0.18(+1.87%) |
Sep 24, 2008 | 9.755 | 9.755 | 9.388 | 9.393 | 292,683 | -0.25(-2.61%) |
Sep 23, 2008 | 9.680 | 9.770 | 9.634 | 9.644 | 334,160 | -0.06(-0.57%) |
Sep 22, 2008 | 10.31 | 10.31 | 9.674 | 9.700 | 862,618 | +0.11(+1.15%) |
Sep 19, 2008 | 9.659 | 9.659 | 9.358 | 9.589 | 0 | +0.27(+2.86%) |
Sep 18, 2008 | 9.292 | 9.443 | 8.829 | 9.322 | 291,810 | +0.26(+2.83%) |
Sep 17, 2008 | 9.141 | 9.302 | 8.890 | 9.066 | 184,452 | -0.26(-2.75%) |
Sep 16, 2008 | 8.472 | 9.322 | 7.858 | 9.322 | 287,067 | +0.59(+6.80%) |
Sep 15, 2008 | 9.041 | 9.483 | 8.719 | 8.729 | 205,544 | -0.58(-6.22%) |
Sep 12, 2008 | 9.126 | 9.317 | 9.061 | 9.307 | 99,881 | +0.05(+0.54%) |
Sep 11, 2008 | 9.126 | 9.347 | 9.020 | 9.257 | 272,424 | -0.10(-1.08%) |
Sep 10, 2008 | 9.317 | 9.438 | 9.202 | 9.358 | 156,233 | +0.09(+0.98%) |
Sep 09, 2008 | 9.529 | 9.680 | 9.227 | 9.267 | 221,304 | -0.26(-2.69%) |
Sep 08, 2008 | 9.312 | 9.534 | 9.287 | 9.524 | 117,606 | +0.31(+3.39%) |
Sep 05, 2008 | 8.930 | 9.252 | 8.819 | 9.212 | 0 | +0.28(+3.16%) |
Sep 04, 2008 | 9.156 | 9.297 | 8.930 | 8.930 | 87,880 | -0.34(-3.64%) |
Sep 03, 2008 | 8.854 | 9.282 | 8.854 | 9.267 | 104,827 | +0.38(+4.30%) |