Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.050 | 6.110 | 5.822 | 5.952 | 185,641 | -0.16(-2.58%) |
Nov 26, 2008 | 5.582 | 6.240 | 5.468 | 6.110 | 443,377 | +0.46(+8.18%) |
Nov 25, 2008 | 5.251 | 5.669 | 5.148 | 5.648 | 366,800 | +0.39(+7.33%) |
Nov 24, 2008 | 4.985 | 5.436 | 4.887 | 5.262 | 453,723 | +0.42(+8.76%) |
Nov 21, 2008 | 5.376 | 5.398 | 4.577 | 4.838 | 800,687 | -0.33(-6.32%) |
Nov 20, 2008 | 5.164 | 5.610 | 5.001 | 5.164 | 405,503 | -0.12(-2.26%) |
Nov 19, 2008 | 6.093 | 6.175 | 5.169 | 5.284 | 522,809 | -0.90(-14.59%) |
Nov 18, 2008 | 6.354 | 6.566 | 5.979 | 6.186 | 324,948 | -0.13(-1.98%) |
Nov 17, 2008 | 6.240 | 6.436 | 6.104 | 6.311 | 264,321 | +0.07(+1.13%) |
Nov 14, 2008 | 6.599 | 6.729 | 6.180 | 6.240 | 0 | -0.41(-6.21%) |
Nov 13, 2008 | 6.289 | 6.697 | 6.066 | 6.653 | 435,843 | +0.44(+7.09%) |
Nov 12, 2008 | 6.604 | 6.724 | 6.208 | 6.213 | 192,101 | -0.53(-7.90%) |
Nov 11, 2008 | 6.903 | 7.115 | 6.681 | 6.746 | 186,493 | -0.26(-3.72%) |
Nov 10, 2008 | 7.768 | 7.768 | 6.979 | 7.007 | 198,841 | -0.48(-6.46%) |
Nov 07, 2008 | 7.132 | 7.496 | 7.023 | 7.490 | 0 | +0.35(+4.87%) |
Nov 06, 2008 | 7.480 | 7.610 | 6.903 | 7.143 | 398,594 | -0.29(-3.95%) |
Nov 05, 2008 | 7.751 | 8.099 | 7.338 | 7.436 | 337,706 | -0.46(-5.79%) |
Nov 04, 2008 | 7.958 | 8.078 | 7.621 | 7.893 | 189,415 | +0.09(+1.18%) |
Nov 03, 2008 | 8.241 | 8.491 | 7.751 | 7.800 | 201,671 | -0.38(-4.59%) |
Oct 31, 2008 | 7.583 | 8.311 | 7.539 | 8.175 | 0 | +0.54(+7.12%) |
Oct 30, 2008 | 7.365 | 7.637 | 7.224 | 7.632 | 196,856 | +0.43(+6.04%) |
Oct 29, 2008 | 7.175 | 7.539 | 7.077 | 7.197 | 180,391 | -0.03(-0.45%) |
Oct 28, 2008 | 6.838 | 7.240 | 6.387 | 7.230 | 278,990 | +0.54(+8.04%) |
Oct 27, 2008 | 6.974 | 7.196 | 6.675 | 6.691 | 260,910 | -0.28(-3.98%) |
Oct 24, 2008 | 6.871 | 7.442 | 6.871 | 6.969 | 0 | -0.67(-8.75%) |
Oct 23, 2008 | 7.692 | 7.746 | 7.191 | 7.637 | 262,023 | -0.03(-0.35%) |
Oct 22, 2008 | 7.757 | 7.920 | 7.447 | 7.664 | 275,727 | -0.23(-2.96%) |
Oct 21, 2008 | 7.925 | 8.299 | 7.887 | 7.898 | 360,268 | -0.15(-1.82%) |
Oct 20, 2008 | 7.952 | 8.246 | 7.827 | 8.045 | 438,513 | +0.09(+1.16%) |
Oct 17, 2008 | 7.338 | 8.425 | 7.202 | 7.952 | 0 | +0.24(+3.10%) |
Oct 16, 2008 | 7.251 | 7.719 | 6.909 | 7.713 | 530,429 | +0.80(+11.56%) |
Oct 15, 2008 | 6.795 | 7.311 | 6.795 | 6.914 | 539,896 | -0.15(-2.15%) |
Oct 14, 2008 | 7.246 | 7.355 | 6.806 | 7.066 | 352,156 | +0.26(+3.83%) |
Oct 13, 2008 | 6.806 | 7.246 | 6.512 | 6.806 | 526,052 | +0.45(+7.01%) |
Oct 10, 2008 | 6.251 | 7.115 | 5.713 | 6.360 | 0 | -0.16(-2.42%) |
Oct 09, 2008 | 8.300 | 8.300 | 6.517 | 6.517 | 531,299 | -1.89(-22.45%) |
Oct 08, 2008 | 8.425 | 8.779 | 7.914 | 8.404 | 411,366 | -0.16(-1.90%) |
Oct 07, 2008 | 9.561 | 9.561 | 8.556 | 8.567 | 836,089 | -0.82(-8.69%) |
Oct 06, 2008 | 9.545 | 9.648 | 8.985 | 9.382 | 272,897 | -0.45(-4.54%) |
Oct 03, 2008 | 10.39 | 10.44 | 9.828 | 9.828 | 0 | -0.36(-3.57%) |
Oct 02, 2008 | 10.86 | 11.00 | 10.19 | 10.19 | 189,856 | -0.83(-7.50%) |
Oct 01, 2008 | 10.77 | 11.30 | 10.56 | 11.02 | 186,953 | +0.25(+2.32%) |
Sep 30, 2008 | 10.24 | 10.81 | 10.20 | 10.77 | 207,548 | +0.57(+5.60%) |
Sep 29, 2008 | 10.66 | 10.71 | 10.20 | 10.20 | 164,769 | -0.67(-6.15%) |
Sep 26, 2008 | 10.64 | 10.93 | 10.64 | 10.87 | 0 | +0.04(+0.35%) |
Sep 25, 2008 | 10.92 | 10.94 | 10.73 | 10.83 | 182,497 | +0.05(+0.50%) |
Sep 24, 2008 | 11.32 | 11.32 | 10.72 | 10.77 | 110,187 | -0.42(-3.74%) |
Sep 23, 2008 | 11.17 | 11.37 | 11.12 | 11.19 | 419,584 | -0.03(-0.29%) |
Sep 22, 2008 | 11.07 | 11.55 | 11.07 | 11.22 | 297,720 | +0.09(+0.83%) |
Sep 19, 2008 | 10.61 | 11.55 | 10.61 | 11.13 | 0 | +0.33(+3.07%) |
Sep 18, 2008 | 10.49 | 11.15 | 10.11 | 10.80 | 408,522 | +0.50(+4.86%) |
Sep 17, 2008 | 10.36 | 10.60 | 10.22 | 10.30 | 190,386 | -0.35(-3.27%) |
Sep 16, 2008 | 10.18 | 10.72 | 10.18 | 10.65 | 231,323 | +0.29(+2.78%) |
Sep 15, 2008 | 9.621 | 10.67 | 9.621 | 10.36 | 157,185 | -0.50(-4.60%) |
Sep 12, 2008 | 10.71 | 10.88 | 10.55 | 10.86 | 0 | +0.16(+1.52%) |
Sep 11, 2008 | 10.63 | 10.75 | 10.44 | 10.70 | 181,947 | -0.04(-0.35%) |
Sep 10, 2008 | 10.73 | 10.88 | 10.64 | 10.74 | 172,341 | +0.14(+1.33%) |
Sep 09, 2008 | 10.85 | 11.14 | 10.59 | 10.59 | 179,937 | -0.28(-2.55%) |
Sep 08, 2008 | 10.01 | 10.89 | 10.01 | 10.87 | 146,789 | +0.38(+3.63%) |
Sep 05, 2008 | 10.49 | 10.59 | 10.29 | 10.49 | 0 | -0.02(-0.21%) |
Sep 04, 2008 | 10.71 | 10.87 | 10.47 | 10.51 | 73,633 | -0.33(-3.01%) |
Sep 03, 2008 | 10.69 | 10.87 | 10.32 | 10.84 | 258,848 | +0.01(+0.10%) |