Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.354 | 7.870 | 7.309 | 7.772 | 9,996 | +0.18(+2.34%) |
Nov 26, 2008 | 7.309 | 7.701 | 7.142 | 7.594 | 37,285 | +0.29(+4.02%) |
Nov 25, 2008 | 7.354 | 7.666 | 7.140 | 7.301 | 31,597 | -0.25(-3.30%) |
Nov 24, 2008 | 6.793 | 7.603 | 6.757 | 7.550 | 69,409 | +1.05(+16.16%) |
Nov 21, 2008 | 6.508 | 6.766 | 6.321 | 6.499 | 24,312 | +0.20(+3.11%) |
Nov 20, 2008 | 6.508 | 6.517 | 6.303 | 6.303 | 67,567 | -0.52(-7.57%) |
Nov 19, 2008 | 7.283 | 7.336 | 6.749 | 6.820 | 39,826 | -0.61(-8.15%) |
Nov 18, 2008 | 7.390 | 7.594 | 7.123 | 7.425 | 36,160 | +0.04(+0.48%) |
Nov 17, 2008 | 7.292 | 8.235 | 7.247 | 7.390 | 61,542 | +0.08(+1.10%) |
Nov 14, 2008 | 7.772 | 8.209 | 7.256 | 7.309 | 0 | -0.84(-10.27%) |
Nov 13, 2008 | 7.327 | 8.226 | 7.131 | 8.146 | 100,845 | +0.69(+9.19%) |
Nov 12, 2008 | 7.746 | 8.226 | 7.158 | 7.461 | 87,403 | -0.50(-6.27%) |
Nov 11, 2008 | 8.235 | 8.235 | 7.915 | 7.960 | 71,632 | -0.51(-5.99%) |
Nov 10, 2008 | 8.752 | 9.081 | 8.445 | 8.467 | 37,399 | +0.11(+1.28%) |
Nov 07, 2008 | 8.129 | 8.520 | 8.129 | 8.360 | 0 | +0.35(+4.33%) |
Nov 06, 2008 | 8.529 | 8.565 | 7.774 | 8.013 | 74,923 | -0.62(-7.22%) |
Nov 05, 2008 | 9.384 | 9.473 | 8.502 | 8.636 | 52,830 | -0.61(-6.55%) |
Nov 04, 2008 | 8.912 | 9.660 | 8.912 | 9.241 | 85,442 | +0.34(+3.80%) |
Nov 03, 2008 | 9.072 | 9.304 | 8.547 | 8.903 | 71,824 | +0.22(+2.50%) |
Oct 31, 2008 | 8.547 | 8.707 | 8.173 | 8.686 | 0 | +0.13(+1.52%) |
Oct 30, 2008 | 9.215 | 9.215 | 8.200 | 8.556 | 43,254 | +0.54(+6.78%) |
Oct 29, 2008 | 7.683 | 8.173 | 7.479 | 8.013 | 121,650 | +0.38(+5.02%) |
Oct 28, 2008 | 7.123 | 7.630 | 6.722 | 7.630 | 125,440 | +0.73(+10.58%) |
Oct 27, 2008 | 7.425 | 7.425 | 6.882 | 6.900 | 70,253 | -0.62(-8.28%) |
Oct 24, 2008 | 7.185 | 7.719 | 6.909 | 7.523 | 79,049 | -0.39(-4.95%) |
Oct 23, 2008 | 7.897 | 7.995 | 7.523 | 7.915 | 53,909 | -0.12(-1.55%) |
Oct 22, 2008 | 8.618 | 8.654 | 7.701 | 8.040 | 211,123 | -0.85(-9.61%) |
Oct 21, 2008 | 8.814 | 9.250 | 8.681 | 8.894 | 54,659 | -0.19(-2.06%) |
Oct 20, 2008 | 8.876 | 9.081 | 8.814 | 9.081 | 69,934 | +0.35(+3.97%) |
Oct 17, 2008 | 8.770 | 9.099 | 8.592 | 8.734 | 0 | +0.05(+0.62%) |
Oct 16, 2008 | 8.734 | 8.939 | 8.164 | 8.681 | 73,226 | -0.20(-2.21%) |
Oct 15, 2008 | 9.660 | 9.660 | 8.645 | 8.876 | 107,146 | -1.17(-11.61%) |
Oct 14, 2008 | 10.59 | 10.91 | 9.802 | 10.04 | 132,677 | +0.28(+2.90%) |
Oct 13, 2008 | 8.592 | 9.829 | 8.592 | 9.760 | 70,659 | +1.84(+23.17%) |
Oct 10, 2008 | 7.354 | 8.334 | 6.677 | 7.924 | 0 | -0.60(-7.00%) |
Oct 09, 2008 | 11.33 | 11.33 | 8.369 | 8.520 | 198,349 | +0.03(+0.33%) |
Oct 08, 2008 | 7.942 | 8.761 | 7.737 | 8.492 | 134,041 | -0.26(-2.97%) |
Oct 07, 2008 | 9.233 | 9.785 | 8.734 | 8.752 | 82,297 | -0.64(-6.82%) |
Oct 06, 2008 | 10.37 | 10.37 | 8.689 | 9.393 | 124,040 | -1.65(-14.92%) |
Oct 03, 2008 | 10.87 | 11.49 | 10.87 | 11.04 | 0 | -0.10(-0.88%) |
Oct 02, 2008 | 11.44 | 11.44 | 11.03 | 11.14 | 35,552 | -0.55(-4.74%) |
Oct 01, 2008 | 11.57 | 11.89 | 11.32 | 11.69 | 41,903 | +0.00(+0.02%) |
Sep 30, 2008 | 11.17 | 11.80 | 10.97 | 11.69 | 95,914 | +0.69(+6.23%) |
Sep 29, 2008 | 11.80 | 12.07 | 11.00 | 11.00 | 76,213 | -1.50(-12.03%) |
Sep 26, 2008 | 12.46 | 12.67 | 12.25 | 12.51 | 0 | -0.29(-2.29%) |
Sep 25, 2008 | 12.69 | 12.85 | 12.57 | 12.80 | 71,929 | +0.16(+1.27%) |
Sep 24, 2008 | 12.61 | 13.30 | 11.93 | 12.64 | 38,225 | +0.07(+0.57%) |
Sep 23, 2008 | 12.75 | 12.91 | 12.38 | 12.57 | 28,861 | -0.55(-4.21%) |
Sep 22, 2008 | 13.19 | 13.24 | 12.90 | 13.12 | 55,865 | -0.37(-2.71%) |
Sep 19, 2008 | 13.57 | 13.59 | 12.56 | 13.49 | 0 | +1.60(+13.48%) |
Sep 18, 2008 | 11.28 | 12.10 | 10.95 | 11.89 | 131,745 | +0.45(+3.89%) |
Sep 17, 2008 | 11.17 | 11.44 | 10.82 | 11.44 | 129,646 | -0.07(-0.62%) |
Sep 16, 2008 | 11.26 | 11.63 | 11.19 | 11.51 | 122,455 | -0.38(-3.22%) |
Sep 15, 2008 | 12.49 | 12.49 | 11.89 | 11.89 | 52,950 | -0.97(-7.54%) |
Sep 12, 2008 | 12.46 | 12.87 | 12.46 | 12.87 | 0 | +0.23(+1.83%) |
Sep 11, 2008 | 12.58 | 12.63 | 12.24 | 12.63 | 107,458 | -0.21(-1.66%) |
Sep 10, 2008 | 12.87 | 12.91 | 12.72 | 12.85 | 27,668 | +0.04(+0.28%) |
Sep 09, 2008 | 13.36 | 13.36 | 12.74 | 12.81 | 53,614 | -0.69(-5.09%) |
Sep 08, 2008 | 13.57 | 13.57 | 13.13 | 13.50 | 41,182 | +0.35(+2.65%) |
Sep 05, 2008 | 12.91 | 13.16 | 12.70 | 13.15 | 0 | +0.17(+1.30%) |
Sep 04, 2008 | 13.53 | 13.53 | 12.92 | 12.98 | 52,050 | -0.60(-4.39%) |
Sep 03, 2008 | 13.75 | 13.75 | 13.49 | 13.58 | 13,698 | -0.16(-1.17%) |