Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.752 | 6.869 | 6.688 | 6.784 | 417,829 | -0.05(-0.71%) |
Nov 26, 2008 | 6.427 | 7.026 | 6.290 | 6.833 | 667,838 | +0.22(+3.28%) |
Nov 25, 2008 | 6.109 | 6.628 | 6.037 | 6.616 | 983,191 | +0.62(+10.40%) |
Nov 24, 2008 | 5.394 | 6.029 | 5.301 | 5.993 | 892,329 | +0.62(+11.52%) |
Nov 21, 2008 | 5.149 | 5.510 | 4.662 | 5.374 | 757,789 | +0.37(+7.39%) |
Nov 20, 2008 | 5.474 | 5.595 | 4.940 | 5.004 | 953,795 | -0.43(-7.98%) |
Nov 19, 2008 | 6.053 | 6.202 | 5.382 | 5.438 | 466,478 | -0.65(-10.69%) |
Nov 18, 2008 | 5.973 | 6.190 | 5.832 | 6.089 | 752,962 | +0.13(+2.16%) |
Nov 17, 2008 | 5.800 | 6.230 | 5.671 | 5.960 | 639,695 | +0.12(+2.06%) |
Nov 14, 2008 | 6.206 | 6.403 | 5.836 | 5.840 | 612,655 | -0.45(-7.10%) |
Nov 13, 2008 | 5.924 | 6.294 | 5.422 | 6.286 | 926,423 | +0.41(+6.90%) |
Nov 12, 2008 | 6.342 | 6.471 | 5.868 | 5.880 | 766,124 | -0.55(-8.56%) |
Nov 11, 2008 | 6.226 | 6.551 | 6.009 | 6.431 | 1,134,110 | +0.10(+1.59%) |
Nov 10, 2008 | 6.415 | 6.551 | 6.242 | 6.330 | 591,860 | +0.09(+1.42%) |
Nov 07, 2008 | 5.751 | 6.362 | 5.655 | 6.242 | 1,259,740 | +0.54(+9.52%) |
Nov 06, 2008 | 6.294 | 6.487 | 5.655 | 5.699 | 1,575,221 | -1.25(-17.94%) |
Nov 05, 2008 | 7.166 | 7.387 | 6.881 | 6.945 | 842,615 | -0.29(-4.00%) |
Nov 04, 2008 | 7.387 | 7.452 | 7.066 | 7.235 | 845,860 | +0.02(+0.22%) |
Nov 03, 2008 | 7.295 | 7.419 | 7.054 | 7.218 | 676,076 | -0.11(-1.48%) |
Oct 31, 2008 | 6.800 | 7.448 | 6.772 | 7.327 | 1,141,485 | +0.47(+6.86%) |
Oct 30, 2008 | 6.688 | 6.925 | 6.591 | 6.857 | 746,717 | +0.20(+2.96%) |
Oct 29, 2008 | 6.435 | 6.897 | 6.378 | 6.660 | 1,016,648 | +0.26(+4.08%) |
Oct 28, 2008 | 5.944 | 6.411 | 5.635 | 6.399 | 937,754 | +0.58(+9.94%) |
Oct 27, 2008 | 6.194 | 6.491 | 5.820 | 5.820 | 548,187 | -0.51(-8.12%) |
Oct 24, 2008 | 5.944 | 6.527 | 5.868 | 6.334 | 665,529 | -0.23(-3.55%) |
Oct 23, 2008 | 6.728 | 7.038 | 6.101 | 6.567 | 738,076 | -0.20(-2.91%) |
Oct 22, 2008 | 6.897 | 6.905 | 6.535 | 6.764 | 1,125,887 | -0.16(-2.38%) |
Oct 21, 2008 | 7.098 | 7.146 | 6.885 | 6.929 | 1,058,115 | -0.31(-4.22%) |
Oct 20, 2008 | 7.106 | 7.343 | 6.945 | 7.235 | 1,090,576 | +0.19(+2.74%) |
Oct 17, 2008 | 7.126 | 7.407 | 6.945 | 7.042 | 873,427 | -0.31(-4.21%) |
Oct 16, 2008 | 6.965 | 7.403 | 6.628 | 7.351 | 1,129,273 | +0.35(+5.05%) |
Oct 15, 2008 | 7.620 | 7.777 | 6.953 | 6.997 | 577,255 | -0.80(-10.26%) |
Oct 14, 2008 | 8.211 | 8.376 | 7.536 | 7.797 | 1,006,432 | -0.26(-3.19%) |
Oct 13, 2008 | 7.287 | 8.054 | 7.235 | 8.054 | 710,459 | +1.16(+16.85%) |
Oct 10, 2008 | 6.752 | 7.552 | 6.447 | 6.893 | 2,065,052 | -0.20(-2.83%) |
Oct 09, 2008 | 7.496 | 7.733 | 7.094 | 7.094 | 1,426,648 | -0.39(-5.16%) |
Oct 08, 2008 | 7.235 | 7.914 | 7.034 | 7.480 | 945,609 | +0.10(+1.36%) |
Oct 07, 2008 | 8.066 | 8.143 | 7.347 | 7.379 | 853,281 | -0.56(-7.08%) |
Oct 06, 2008 | 7.942 | 8.002 | 7.146 | 7.942 | 1,155,834 | -0.22(-2.71%) |
Oct 03, 2008 | 8.480 | 8.898 | 8.143 | 8.163 | 1,322,129 | -0.27(-3.24%) |
Oct 02, 2008 | 8.617 | 8.842 | 8.308 | 8.436 | 1,404,608 | -0.34(-3.89%) |
Oct 01, 2008 | 8.360 | 8.927 | 8.199 | 8.778 | 1,347,034 | +0.33(+3.85%) |
Sep 30, 2008 | 8.046 | 8.541 | 7.870 | 8.452 | 1,671,051 | +0.63(+8.07%) |
Sep 29, 2008 | 8.537 | 8.537 | 7.456 | 7.821 | 972,522 | -0.92(-10.49%) |
Sep 26, 2008 | 8.645 | 8.931 | 8.275 | 8.738 | 0 | -0.08(-0.87%) |
Sep 25, 2008 | 8.480 | 9.103 | 8.440 | 8.814 | 2,334,093 | +0.33(+3.93%) |
Sep 24, 2008 | 8.722 | 8.722 | 8.348 | 8.480 | 1,342,521 | -0.10(-1.17%) |
Sep 23, 2008 | 8.714 | 8.911 | 8.529 | 8.581 | 1,222,651 | -0.12(-1.43%) |
Sep 22, 2008 | 8.637 | 8.742 | 8.420 | 8.706 | 2,190,076 | +0.01(+0.14%) |
Sep 19, 2008 | 8.340 | 8.927 | 8.340 | 8.693 | 0 | +0.69(+8.58%) |
Sep 18, 2008 | 7.508 | 8.175 | 7.158 | 8.006 | 1,661,397 | +0.61(+8.20%) |
Sep 17, 2008 | 7.737 | 7.789 | 7.134 | 7.399 | 1,195,812 | -0.64(-7.90%) |
Sep 16, 2008 | 7.295 | 8.215 | 7.295 | 8.034 | 1,464,666 | +0.52(+6.90%) |
Sep 15, 2008 | 7.697 | 7.757 | 7.271 | 7.516 | 1,023,326 | -0.49(-6.12%) |
Sep 12, 2008 | 7.918 | 8.107 | 7.653 | 8.006 | 1,185,991 | +0.02(+0.30%) |
Sep 11, 2008 | 7.435 | 7.986 | 7.375 | 7.982 | 1,079,450 | +0.36(+4.75%) |
Sep 10, 2008 | 7.588 | 7.781 | 7.524 | 7.620 | 783,170 | +0.16(+2.16%) |
Sep 09, 2008 | 7.544 | 7.837 | 7.034 | 7.460 | 1,470,423 | -0.14(-1.80%) |
Sep 08, 2008 | 7.596 | 7.624 | 7.476 | 7.596 | 822,591 | +0.25(+3.45%) |
Sep 05, 2008 | 7.311 | 7.379 | 7.094 | 7.343 | 0 | -0.01(-0.11%) |
Sep 04, 2008 | 7.620 | 7.632 | 7.295 | 7.351 | 863,144 | -0.36(-4.64%) |
Sep 03, 2008 | 7.560 | 7.789 | 7.544 | 7.709 | 1,446,679 | +0.09(+1.16%) |