Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.799 | 8.303 | 7.515 | 8.239 | 81,713 | +0.25(+3.09%) |
Nov 26, 2008 | 6.829 | 8.065 | 6.829 | 7.991 | 316,739 | +0.95(+13.52%) |
Nov 25, 2008 | 6.792 | 7.259 | 6.545 | 7.039 | 228,029 | +0.33(+4.91%) |
Nov 24, 2008 | 6.573 | 6.811 | 5.621 | 6.710 | 407,866 | +0.22(+3.38%) |
Nov 21, 2008 | 5.666 | 6.499 | 5.264 | 6.490 | 208,702 | +0.94(+17.00%) |
Nov 20, 2008 | 5.675 | 6.124 | 5.254 | 5.547 | 273,506 | -0.18(-3.19%) |
Nov 19, 2008 | 5.932 | 6.133 | 5.630 | 5.730 | 73,743 | -0.20(-3.40%) |
Nov 18, 2008 | 6.280 | 6.591 | 5.538 | 5.932 | 126,317 | -0.35(-5.54%) |
Nov 17, 2008 | 6.737 | 6.783 | 6.097 | 6.280 | 104,556 | -0.54(-7.92%) |
Nov 14, 2008 | 7.021 | 7.351 | 6.692 | 6.820 | 107,707 | -0.38(-5.22%) |
Nov 13, 2008 | 6.939 | 7.369 | 6.591 | 7.195 | 260,241 | +0.29(+4.24%) |
Nov 12, 2008 | 7.259 | 7.395 | 6.719 | 6.902 | 150,116 | -0.36(-4.92%) |
Nov 11, 2008 | 7.644 | 8.229 | 7.250 | 7.259 | 59,790 | -0.49(-6.26%) |
Nov 10, 2008 | 8.541 | 8.916 | 7.039 | 7.744 | 162,310 | -0.60(-7.13%) |
Nov 07, 2008 | 8.138 | 8.449 | 7.671 | 8.339 | 124,112 | +0.31(+3.88%) |
Nov 06, 2008 | 8.229 | 8.284 | 7.854 | 8.028 | 105,969 | -0.32(-3.84%) |
Nov 05, 2008 | 8.348 | 8.504 | 7.982 | 8.348 | 117,325 | -0.11(-1.30%) |
Nov 04, 2008 | 8.339 | 8.586 | 7.671 | 8.458 | 156,250 | +0.24(+2.90%) |
Nov 03, 2008 | 8.339 | 8.449 | 7.946 | 8.220 | 164,789 | +0.06(+0.79%) |
Oct 31, 2008 | 8.010 | 8.348 | 7.812 | 8.156 | 158,837 | +0.09(+1.14%) |
Oct 30, 2008 | 7.753 | 8.193 | 7.653 | 8.065 | 228,631 | +0.63(+8.50%) |
Oct 29, 2008 | 6.454 | 7.973 | 6.069 | 7.433 | 405,260 | +0.99(+15.34%) |
Oct 28, 2008 | 6.307 | 6.444 | 5.822 | 6.444 | 246,486 | +0.27(+4.45%) |
Oct 27, 2008 | 6.087 | 6.692 | 5.978 | 6.170 | 153,957 | -0.05(-0.88%) |
Oct 24, 2008 | 5.822 | 6.554 | 5.822 | 6.225 | 212,533 | -0.12(-1.88%) |
Oct 23, 2008 | 6.984 | 6.984 | 5.877 | 6.344 | 357,080 | +0.21(+3.43%) |
Oct 22, 2008 | 6.042 | 6.353 | 5.959 | 6.133 | 123,177 | -0.09(-1.47%) |
Oct 21, 2008 | 6.692 | 6.783 | 6.087 | 6.225 | 190,675 | -0.62(-9.09%) |
Oct 20, 2008 | 6.554 | 6.957 | 6.316 | 6.847 | 187,726 | +0.35(+5.35%) |
Oct 17, 2008 | 6.325 | 6.783 | 6.206 | 6.499 | 346,198 | -0.14(-2.07%) |
Oct 16, 2008 | 6.270 | 6.957 | 6.042 | 6.637 | 259,584 | +0.42(+6.77%) |
Oct 15, 2008 | 6.774 | 7.241 | 6.216 | 6.216 | 208,441 | -0.69(-9.95%) |
Oct 14, 2008 | 6.865 | 7.323 | 6.499 | 6.902 | 251,672 | +0.24(+3.57%) |
Oct 13, 2008 | 6.362 | 6.829 | 5.968 | 6.664 | 270,435 | +0.61(+10.14%) |
Oct 10, 2008 | 5.584 | 6.600 | 4.723 | 6.051 | 290,376 | +0.26(+4.42%) |
Oct 09, 2008 | 6.774 | 6.774 | 5.730 | 5.794 | 246,805 | -0.82(-12.45%) |
Oct 08, 2008 | 6.884 | 7.341 | 6.472 | 6.618 | 126,234 | -0.43(-6.10%) |
Oct 07, 2008 | 7.827 | 7.827 | 7.039 | 7.049 | 146,721 | -0.65(-8.44%) |
Oct 06, 2008 | 7.552 | 7.872 | 6.930 | 7.698 | 150,988 | -0.05(-0.59%) |
Oct 03, 2008 | 8.412 | 9.072 | 7.607 | 7.744 | 193,012 | -0.49(-6.00%) |
Oct 02, 2008 | 9.813 | 9.905 | 8.138 | 8.239 | 118,562 | -1.72(-17.28%) |
Oct 01, 2008 | 10.21 | 10.50 | 9.776 | 9.959 | 89,444 | -0.47(-4.48%) |
Sep 30, 2008 | 10.46 | 10.81 | 9.685 | 10.43 | 173,002 | +0.15(+1.42%) |
Sep 29, 2008 | 11.22 | 11.48 | 10.28 | 10.28 | 85,220 | -1.18(-10.30%) |
Sep 26, 2008 | 10.33 | 11.85 | 9.886 | 11.46 | 243,305 | +0.97(+9.25%) |
Sep 25, 2008 | 10.78 | 10.91 | 10.33 | 10.49 | 64,000 | -0.21(-1.97%) |
Sep 24, 2008 | 11.19 | 11.21 | 10.58 | 10.70 | 75,463 | -0.46(-4.10%) |
Sep 23, 2008 | 11.66 | 11.70 | 11.13 | 11.16 | 54,228 | -0.45(-3.86%) |
Sep 22, 2008 | 12.01 | 12.01 | 11.44 | 11.61 | 156,596 | -0.28(-2.39%) |
Sep 19, 2008 | 12.36 | 12.37 | 11.68 | 11.89 | 534,253 | -0.16(-1.29%) |
Sep 18, 2008 | 10.08 | 12.09 | 9.822 | 12.05 | 293,068 | +2.25(+22.99%) |
Sep 17, 2008 | 10.29 | 10.32 | 9.392 | 9.795 | 153,301 | -0.69(-6.55%) |
Sep 16, 2008 | 10.44 | 10.85 | 10.20 | 10.48 | 145,467 | -0.13(-1.21%) |
Sep 15, 2008 | 11.08 | 11.31 | 10.55 | 10.61 | 74,656 | -0.56(-5.00%) |
Sep 12, 2008 | 11.29 | 11.49 | 10.81 | 11.17 | 96,648 | -0.24(-2.09%) |
Sep 11, 2008 | 11.28 | 11.47 | 10.98 | 11.41 | 112,620 | -0.07(-0.64%) |
Sep 10, 2008 | 11.88 | 11.88 | 11.15 | 11.48 | 160,453 | -0.16(-1.42%) |
Sep 09, 2008 | 12.22 | 12.28 | 11.48 | 11.64 | 119,003 | -0.59(-4.86%) |
Sep 08, 2008 | 12.33 | 12.39 | 11.49 | 12.24 | 100,592 | +0.48(+4.05%) |
Sep 05, 2008 | 11.62 | 11.98 | 11.23 | 11.76 | 88,783 | +0.06(+0.55%) |
Sep 04, 2008 | 12.22 | 12.24 | 11.66 | 11.70 | 96,651 | -0.67(-5.40%) |
Sep 03, 2008 | 12.36 | 12.79 | 12.32 | 12.37 | 96,382 | +0.00(+0.00%) |