Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.608 | 5.985 | 5.424 | 5.662 | 53,998 | -0.10(-1.74%) |
Nov 26, 2008 | 4.854 | 5.847 | 4.824 | 5.762 | 155,182 | +0.73(+14.53%) |
Nov 25, 2008 | 5.385 | 5.447 | 4.870 | 5.031 | 255,389 | -0.43(-7.89%) |
Nov 24, 2008 | 4.423 | 5.639 | 4.331 | 5.462 | 296,890 | +1.12(+25.66%) |
Nov 21, 2008 | 4.685 | 4.685 | 4.162 | 4.347 | 145,453 | -0.25(-5.52%) |
Nov 20, 2008 | 5.408 | 5.408 | 4.385 | 4.600 | 180,293 | -0.82(-15.18%) |
Nov 19, 2008 | 5.831 | 6.008 | 5.408 | 5.424 | 108,323 | -0.45(-7.60%) |
Nov 18, 2008 | 6.116 | 6.131 | 5.662 | 5.870 | 150,842 | -0.24(-3.90%) |
Nov 17, 2008 | 6.416 | 6.470 | 5.977 | 6.108 | 137,058 | -0.35(-5.48%) |
Nov 14, 2008 | 7.231 | 7.231 | 6.454 | 6.462 | 119,638 | -0.92(-12.41%) |
Nov 13, 2008 | 6.224 | 7.416 | 6.001 | 7.378 | 219,887 | +1.20(+19.43%) |
Nov 12, 2008 | 7.024 | 7.024 | 6.131 | 6.177 | 180,244 | -0.98(-13.66%) |
Nov 11, 2008 | 7.447 | 7.555 | 7.070 | 7.154 | 120,356 | -0.46(-6.06%) |
Nov 10, 2008 | 8.093 | 8.216 | 7.547 | 7.616 | 95,180 | -0.48(-5.98%) |
Nov 07, 2008 | 8.170 | 8.516 | 7.785 | 8.101 | 135,275 | +0.02(+0.29%) |
Nov 06, 2008 | 8.701 | 9.062 | 8.078 | 8.078 | 217,669 | -0.72(-8.14%) |
Nov 05, 2008 | 9.532 | 9.816 | 8.739 | 8.793 | 113,043 | -0.88(-9.07%) |
Nov 04, 2008 | 9.301 | 9.747 | 8.985 | 9.670 | 162,263 | +0.49(+5.36%) |
Nov 03, 2008 | 9.478 | 9.539 | 8.608 | 9.178 | 161,539 | +0.21(+2.32%) |
Oct 31, 2008 | 8.578 | 8.985 | 8.147 | 8.970 | 167,760 | +0.59(+7.07%) |
Oct 30, 2008 | 8.355 | 8.616 | 8.039 | 8.378 | 102,252 | +0.28(+3.42%) |
Oct 29, 2008 | 8.301 | 8.432 | 7.855 | 8.101 | 172,484 | -0.18(-2.23%) |
Oct 28, 2008 | 7.908 | 8.316 | 7.701 | 8.285 | 230,995 | +0.55(+7.06%) |
Oct 27, 2008 | 7.970 | 8.278 | 7.631 | 7.739 | 149,243 | -0.33(-4.10%) |
Oct 24, 2008 | 8.270 | 8.393 | 7.647 | 8.070 | 93,986 | -0.66(-7.58%) |
Oct 23, 2008 | 8.370 | 8.832 | 8.216 | 8.732 | 97,435 | +0.39(+4.70%) |
Oct 22, 2008 | 8.447 | 8.901 | 8.185 | 8.339 | 113,915 | -0.34(-3.90%) |
Oct 21, 2008 | 8.624 | 9.155 | 8.478 | 8.678 | 161,357 | -0.11(-1.23%) |
Oct 20, 2008 | 8.693 | 8.878 | 8.370 | 8.785 | 87,450 | +0.28(+3.35%) |
Oct 17, 2008 | 7.831 | 8.816 | 7.578 | 8.501 | 216,272 | +0.32(+3.85%) |
Oct 16, 2008 | 7.755 | 8.185 | 7.470 | 8.185 | 160,188 | +0.48(+6.29%) |
Oct 15, 2008 | 9.101 | 9.101 | 7.693 | 7.701 | 98,900 | -1.05(-11.96%) |
Oct 14, 2008 | 8.955 | 8.993 | 8.485 | 8.747 | 97,308 | +0.08(+0.89%) |
Oct 13, 2008 | 8.516 | 8.678 | 7.816 | 8.670 | 228,987 | +0.61(+7.54%) |
Oct 10, 2008 | 7.678 | 8.132 | 6.939 | 8.062 | 493,892 | +0.15(+1.95%) |
Oct 09, 2008 | 9.085 | 9.162 | 7.670 | 7.908 | 231,800 | -1.14(-12.59%) |
Oct 08, 2008 | 9.255 | 9.378 | 8.147 | 9.047 | 420,732 | +0.07(+0.77%) |
Oct 07, 2008 | 9.732 | 9.778 | 8.939 | 8.978 | 150,176 | -0.62(-6.42%) |
Oct 06, 2008 | 9.393 | 9.670 | 9.008 | 9.593 | 210,765 | -0.24(-2.43%) |
Oct 03, 2008 | 10.34 | 10.34 | 9.693 | 9.832 | 96,781 | -0.41(-3.98%) |
Oct 02, 2008 | 10.33 | 10.42 | 10.03 | 10.24 | 254,990 | -0.15(-1.48%) |
Oct 01, 2008 | 10.24 | 10.68 | 10.07 | 10.39 | 165,393 | -0.04(-0.37%) |
Sep 30, 2008 | 10.13 | 10.76 | 10.13 | 10.43 | 104,394 | +0.42(+4.15%) |
Sep 29, 2008 | 10.86 | 10.86 | 9.916 | 10.02 | 132,133 | -1.15(-10.27%) |
Sep 26, 2008 | 10.55 | 11.33 | 10.37 | 11.16 | 166,881 | +0.40(+3.72%) |
Sep 25, 2008 | 10.78 | 10.81 | 10.22 | 10.76 | 125,286 | +0.03(+0.29%) |
Sep 24, 2008 | 10.99 | 11.36 | 10.60 | 10.73 | 124,963 | -0.22(-2.04%) |
Sep 23, 2008 | 11.22 | 11.23 | 10.91 | 10.95 | 118,579 | -0.18(-1.59%) |
Sep 22, 2008 | 11.24 | 11.54 | 10.79 | 11.13 | 145,321 | -0.18(-1.56%) |
Sep 19, 2008 | 10.93 | 11.54 | 10.75 | 11.31 | 347,887 | +0.58(+5.38%) |
Sep 18, 2008 | 10.29 | 10.77 | 9.955 | 10.73 | 251,994 | +0.73(+7.31%) |
Sep 17, 2008 | 10.05 | 10.29 | 9.709 | 10.00 | 160,841 | -0.20(-1.96%) |
Sep 16, 2008 | 9.439 | 10.22 | 9.324 | 10.20 | 154,328 | +0.50(+5.15%) |
Sep 15, 2008 | 9.678 | 10.37 | 9.655 | 9.701 | 97,352 | -0.42(-4.18%) |
Sep 12, 2008 | 10.45 | 10.59 | 10.09 | 10.12 | 107,102 | -0.46(-4.36%) |
Sep 11, 2008 | 10.44 | 10.61 | 10.28 | 10.59 | 105,852 | -0.02(-0.14%) |
Sep 10, 2008 | 11.35 | 11.35 | 10.49 | 10.60 | 216,162 | +0.14(+1.32%) |
Sep 09, 2008 | 10.55 | 10.77 | 10.09 | 10.46 | 142,519 | -0.07(-0.66%) |
Sep 08, 2008 | 10.75 | 10.75 | 10.23 | 10.53 | 213,013 | +0.05(+0.44%) |
Sep 05, 2008 | 10.26 | 10.55 | 10.09 | 10.49 | 131,930 | +0.19(+1.87%) |
Sep 04, 2008 | 10.53 | 10.53 | 10.01 | 10.29 | 171,036 | -0.35(-3.25%) |
Sep 03, 2008 | 10.62 | 10.84 | 10.50 | 10.64 | 122,442 | +0.02(+0.14%) |