Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.670 | 7.187 | 6.553 | 7.156 | 72,060 | +0.78(+12.26%) |
Nov 26, 2008 | 6.036 | 6.425 | 6.036 | 6.374 | 103,328 | +0.01(+0.18%) |
Nov 25, 2008 | 6.592 | 6.728 | 6.184 | 6.363 | 104,320 | -0.09(-1.45%) |
Nov 24, 2008 | 5.515 | 6.530 | 5.507 | 6.456 | 223,382 | +1.14(+21.52%) |
Nov 21, 2008 | 5.379 | 5.515 | 4.997 | 5.312 | 221,328 | +0.15(+2.94%) |
Nov 20, 2008 | 5.659 | 5.799 | 5.017 | 5.161 | 114,773 | -0.82(-13.66%) |
Nov 19, 2008 | 6.611 | 6.615 | 5.736 | 5.978 | 103,919 | -0.60(-9.11%) |
Nov 18, 2008 | 6.615 | 6.713 | 6.487 | 6.576 | 84,423 | -0.17(-2.48%) |
Nov 17, 2008 | 7.121 | 7.121 | 6.654 | 6.744 | 113,927 | -0.62(-8.40%) |
Nov 14, 2008 | 6.720 | 7.537 | 6.615 | 7.362 | 0 | +0.64(+9.55%) |
Nov 13, 2008 | 6.487 | 6.802 | 6.436 | 6.720 | 211,410 | +0.09(+1.35%) |
Nov 12, 2008 | 7.024 | 7.078 | 6.631 | 6.631 | 151,928 | -0.63(-8.63%) |
Nov 11, 2008 | 7.070 | 7.436 | 6.716 | 7.257 | 141,517 | +0.18(+2.53%) |
Nov 10, 2008 | 7.175 | 7.514 | 6.856 | 7.078 | 118,838 | -0.12(-1.67%) |
Nov 07, 2008 | 7.230 | 7.405 | 7.101 | 7.199 | 172,200 | +0.16(+2.32%) |
Nov 06, 2008 | 7.568 | 7.568 | 6.911 | 7.035 | 114,587 | -0.43(-5.78%) |
Nov 05, 2008 | 7.809 | 7.965 | 7.389 | 7.467 | 189,996 | +0.19(+2.56%) |
Nov 04, 2008 | 7.094 | 7.510 | 7.094 | 7.280 | 175,625 | +0.58(+8.58%) |
Nov 03, 2008 | 6.312 | 6.814 | 6.300 | 6.705 | 213,025 | +0.51(+8.22%) |
Oct 31, 2008 | 5.600 | 6.456 | 5.600 | 6.195 | 461,424 | +0.52(+9.11%) |
Oct 30, 2008 | 5.468 | 5.775 | 4.962 | 5.678 | 470,914 | +0.44(+8.39%) |
Oct 29, 2008 | 5.005 | 5.425 | 5.005 | 5.239 | 175,327 | +0.18(+3.62%) |
Oct 28, 2008 | 5.134 | 5.445 | 4.939 | 5.056 | 261,373 | -0.05(-1.07%) |
Oct 27, 2008 | 5.620 | 5.686 | 4.997 | 5.110 | 183,797 | -0.75(-12.75%) |
Oct 24, 2008 | 5.468 | 5.974 | 5.320 | 5.857 | 143,486 | +0.02(+0.33%) |
Oct 23, 2008 | 5.974 | 5.974 | 5.312 | 5.837 | 299,876 | +0.16(+2.74%) |
Oct 22, 2008 | 5.841 | 5.841 | 5.585 | 5.682 | 78,625 | -0.28(-4.63%) |
Oct 21, 2008 | 6.366 | 6.366 | 5.771 | 5.958 | 99,152 | -0.47(-7.32%) |
Oct 20, 2008 | 6.156 | 6.429 | 6.102 | 6.429 | 186,893 | +0.27(+4.36%) |
Oct 17, 2008 | 5.907 | 6.328 | 5.907 | 6.160 | 228,373 | +0.07(+1.15%) |
Oct 16, 2008 | 6.048 | 6.215 | 5.631 | 6.090 | 161,151 | +0.12(+2.02%) |
Oct 15, 2008 | 6.460 | 6.460 | 5.970 | 5.970 | 139,087 | -0.73(-10.91%) |
Oct 14, 2008 | 7.459 | 7.623 | 6.569 | 6.701 | 115,117 | -0.45(-6.26%) |
Oct 13, 2008 | 7.098 | 7.238 | 6.954 | 7.148 | 87,028 | +0.84(+13.39%) |
Oct 10, 2008 | 6.032 | 6.398 | 5.834 | 6.304 | 163,905 | -0.33(-5.04%) |
Oct 09, 2008 | 7.498 | 7.533 | 6.495 | 6.639 | 49,711 | -0.78(-10.53%) |
Oct 08, 2008 | 7.168 | 7.716 | 7.012 | 7.420 | 56,481 | -0.30(-3.83%) |
Oct 07, 2008 | 7.739 | 7.860 | 7.230 | 7.716 | 138,827 | -0.20(-2.51%) |
Oct 06, 2008 | 8.945 | 8.945 | 7.510 | 7.914 | 245,583 | -1.03(-11.52%) |
Oct 03, 2008 | 8.739 | 9.213 | 8.727 | 8.945 | 0 | +0.30(+3.42%) |
Oct 02, 2008 | 9.069 | 9.069 | 8.649 | 8.649 | 34,404 | -0.37(-4.14%) |
Oct 01, 2008 | 9.143 | 9.143 | 8.836 | 9.023 | 38,533 | -0.23(-2.52%) |
Sep 30, 2008 | 9.256 | 9.415 | 8.918 | 9.256 | 62,691 | +0.17(+1.88%) |
Sep 29, 2008 | 9.334 | 9.598 | 9.050 | 9.085 | 140,187 | -0.56(-5.81%) |
Sep 26, 2008 | 9.723 | 9.828 | 9.396 | 9.645 | 0 | -0.08(-0.84%) |
Sep 25, 2008 | 9.287 | 9.956 | 9.287 | 9.727 | 60,317 | +0.39(+4.16%) |
Sep 24, 2008 | 9.361 | 9.734 | 9.314 | 9.338 | 44,524 | -0.38(-3.92%) |
Sep 23, 2008 | 10.11 | 10.11 | 9.633 | 9.719 | 61,796 | -0.30(-3.03%) |
Sep 22, 2008 | 10.64 | 10.76 | 10.02 | 10.02 | 52,195 | -0.75(-6.97%) |
Sep 19, 2008 | 9.474 | 10.83 | 9.474 | 10.77 | 0 | +1.21(+12.69%) |
Sep 18, 2008 | 9.723 | 9.793 | 9.019 | 9.559 | 192,483 | +0.26(+2.80%) |
Sep 17, 2008 | 9.237 | 9.517 | 9.237 | 9.299 | 238,615 | +0.07(+0.76%) |
Sep 16, 2008 | 9.330 | 9.478 | 9.186 | 9.229 | 33,481 | -0.44(-4.58%) |
Sep 15, 2008 | 10.26 | 10.26 | 9.470 | 9.672 | 40,984 | -0.58(-5.62%) |
Sep 12, 2008 | 9.567 | 10.38 | 9.567 | 10.25 | 62,079 | +0.52(+5.32%) |
Sep 11, 2008 | 9.497 | 9.867 | 9.373 | 9.730 | 24,214 | +0.11(+1.09%) |
Sep 10, 2008 | 9.649 | 9.777 | 9.439 | 9.625 | 29,446 | -0.05(-0.56%) |
Sep 09, 2008 | 9.983 | 9.983 | 9.680 | 9.680 | 57,113 | -0.30(-3.04%) |
Sep 08, 2008 | 10.27 | 10.39 | 9.925 | 9.983 | 33,771 | -0.30(-2.88%) |
Sep 05, 2008 | 10.41 | 10.41 | 10.16 | 10.28 | 0 | -0.19(-1.78%) |
Sep 04, 2008 | 10.69 | 10.80 | 10.32 | 10.47 | 75,645 | -0.07(-0.70%) |
Sep 03, 2008 | 11.00 | 11.00 | 10.47 | 10.54 | 32,838 | -0.39(-3.56%) |