Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.501 | 7.706 | 7.354 | 7.706 | 112,064 | +0.15(+2.01%) |
Nov 26, 2008 | 6.574 | 7.579 | 6.545 | 7.555 | 315,938 | +0.75(+10.94%) |
Nov 25, 2008 | 6.697 | 6.819 | 6.461 | 6.809 | 455,053 | +0.15(+2.21%) |
Nov 24, 2008 | 6.417 | 6.809 | 6.344 | 6.662 | 498,389 | +0.33(+5.27%) |
Nov 21, 2008 | 6.089 | 6.383 | 5.510 | 6.329 | 689,643 | +0.35(+5.91%) |
Nov 20, 2008 | 6.074 | 6.662 | 5.883 | 5.976 | 588,383 | -0.14(-2.25%) |
Nov 19, 2008 | 6.824 | 6.956 | 6.054 | 6.113 | 394,955 | -0.73(-10.67%) |
Nov 18, 2008 | 6.898 | 7.059 | 6.476 | 6.844 | 537,681 | -0.05(-0.71%) |
Nov 17, 2008 | 6.878 | 7.197 | 6.795 | 6.893 | 398,186 | -0.05(-0.71%) |
Nov 14, 2008 | 7.550 | 7.550 | 6.927 | 6.942 | 0 | -0.46(-6.23%) |
Nov 13, 2008 | 6.775 | 7.403 | 6.481 | 7.403 | 606,383 | +0.65(+9.66%) |
Nov 12, 2008 | 6.956 | 7.064 | 6.731 | 6.751 | 456,869 | -0.31(-4.44%) |
Nov 11, 2008 | 6.711 | 7.300 | 6.702 | 7.064 | 708,003 | +0.28(+4.12%) |
Nov 10, 2008 | 6.917 | 7.094 | 6.716 | 6.785 | 333,503 | +0.02(+0.36%) |
Nov 07, 2008 | 6.633 | 6.922 | 6.525 | 6.760 | 0 | +0.19(+2.91%) |
Nov 06, 2008 | 6.594 | 6.849 | 6.393 | 6.569 | 284,241 | -0.06(-0.89%) |
Nov 05, 2008 | 6.643 | 7.167 | 6.535 | 6.628 | 577,754 | -0.71(-9.69%) |
Nov 04, 2008 | 7.403 | 7.569 | 7.084 | 7.339 | 358,187 | +0.07(+1.01%) |
Nov 03, 2008 | 7.182 | 7.432 | 7.025 | 7.265 | 294,934 | +0.05(+0.68%) |
Oct 31, 2008 | 6.545 | 7.398 | 6.496 | 7.216 | 0 | +0.67(+10.26%) |
Oct 30, 2008 | 6.751 | 6.751 | 6.226 | 6.545 | 420,769 | -0.03(-0.52%) |
Oct 29, 2008 | 6.706 | 6.898 | 6.535 | 6.579 | 529,744 | -0.07(-1.03%) |
Oct 28, 2008 | 5.706 | 6.682 | 5.706 | 6.648 | 506,388 | +1.05(+18.84%) |
Oct 27, 2008 | 5.746 | 6.079 | 5.594 | 5.594 | 422,744 | -0.18(-3.14%) |
Oct 24, 2008 | 5.667 | 6.030 | 5.496 | 5.775 | 0 | -0.33(-5.46%) |
Oct 23, 2008 | 6.094 | 6.402 | 5.672 | 6.108 | 303,360 | -0.04(-0.72%) |
Oct 22, 2008 | 6.231 | 6.417 | 6.025 | 6.152 | 306,065 | -0.23(-3.54%) |
Oct 21, 2008 | 6.324 | 6.574 | 6.265 | 6.378 | 287,900 | -0.05(-0.84%) |
Oct 20, 2008 | 6.304 | 6.437 | 6.138 | 6.432 | 322,027 | +0.15(+2.34%) |
Oct 17, 2008 | 6.069 | 6.834 | 6.040 | 6.285 | 0 | +0.03(+0.55%) |
Oct 16, 2008 | 5.834 | 6.275 | 5.613 | 6.250 | 547,719 | +0.46(+7.96%) |
Oct 15, 2008 | 6.451 | 6.451 | 5.770 | 5.790 | 235,091 | -0.71(-10.94%) |
Oct 14, 2008 | 6.863 | 6.907 | 6.231 | 6.501 | 460,085 | -0.16(-2.36%) |
Oct 13, 2008 | 6.211 | 6.657 | 6.069 | 6.657 | 687,044 | +0.65(+10.86%) |
Oct 10, 2008 | 5.397 | 6.172 | 5.255 | 6.005 | 0 | +0.16(+2.77%) |
Oct 09, 2008 | 6.349 | 6.510 | 5.844 | 5.844 | 462,205 | -0.36(-5.85%) |
Oct 08, 2008 | 6.603 | 6.746 | 6.128 | 6.206 | 725,238 | -0.59(-8.72%) |
Oct 07, 2008 | 7.520 | 7.564 | 6.765 | 6.800 | 368,282 | -0.60(-8.08%) |
Oct 06, 2008 | 7.363 | 7.574 | 7.035 | 7.398 | 479,468 | -0.05(-0.72%) |
Oct 03, 2008 | 7.844 | 7.971 | 7.437 | 7.452 | 0 | -0.33(-4.22%) |
Oct 02, 2008 | 8.280 | 8.280 | 7.726 | 7.780 | 509,570 | -0.53(-6.37%) |
Oct 01, 2008 | 8.658 | 8.658 | 8.128 | 8.309 | 507,871 | -0.41(-4.72%) |
Sep 30, 2008 | 8.991 | 9.015 | 8.491 | 8.721 | 570,718 | -0.15(-1.71%) |
Sep 29, 2008 | 9.256 | 9.388 | 8.819 | 8.873 | 377,070 | -0.53(-5.68%) |
Sep 26, 2008 | 9.236 | 9.535 | 9.099 | 9.408 | 0 | +0.01(+0.16%) |
Sep 25, 2008 | 9.413 | 9.618 | 9.192 | 9.393 | 398,986 | +0.01(+0.10%) |
Sep 24, 2008 | 9.373 | 9.466 | 9.216 | 9.383 | 577,792 | +0.00(+0.05%) |
Sep 23, 2008 | 9.599 | 9.614 | 9.310 | 9.378 | 499,230 | -0.18(-1.85%) |
Sep 22, 2008 | 9.148 | 9.692 | 9.045 | 9.555 | 581,499 | +0.34(+3.67%) |
Sep 19, 2008 | 9.413 | 9.413 | 8.859 | 9.216 | 0 | +0.50(+5.68%) |
Sep 18, 2008 | 8.952 | 9.167 | 8.241 | 8.721 | 819,801 | +0.03(+0.34%) |
Sep 17, 2008 | 9.280 | 9.280 | 8.692 | 8.692 | 361,624 | -0.70(-7.42%) |
Sep 16, 2008 | 9.265 | 9.462 | 9.216 | 9.388 | 673,306 | +0.03(+0.37%) |
Sep 15, 2008 | 9.868 | 10.28 | 9.305 | 9.354 | 509,676 | -0.74(-7.33%) |
Sep 12, 2008 | 9.618 | 10.24 | 9.614 | 10.09 | 0 | +0.41(+4.25%) |
Sep 11, 2008 | 9.481 | 9.829 | 9.310 | 9.682 | 304,319 | +0.05(+0.51%) |
Sep 10, 2008 | 9.672 | 9.761 | 9.256 | 9.633 | 391,610 | +0.07(+0.77%) |
Sep 09, 2008 | 10.03 | 10.03 | 9.560 | 9.560 | 376,939 | -0.33(-3.32%) |
Sep 08, 2008 | 9.913 | 9.996 | 9.765 | 9.888 | 522,888 | +0.10(+1.00%) |
Sep 05, 2008 | 9.692 | 9.839 | 9.520 | 9.790 | 0 | +0.06(+0.60%) |
Sep 04, 2008 | 9.756 | 9.849 | 9.604 | 9.731 | 365,741 | -0.10(-1.00%) |
Sep 03, 2008 | 9.726 | 9.893 | 9.648 | 9.829 | 779,726 | +0.14(+1.47%) |