Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.317 | 6.567 | 6.298 | 6.540 | 215,031 | +0.35(+5.70%) |
Nov 26, 2008 | 5.844 | 6.206 | 5.816 | 6.187 | 579,841 | +0.43(+7.41%) |
Nov 25, 2008 | 5.918 | 5.946 | 5.575 | 5.760 | 603,404 | -0.31(-5.05%) |
Nov 24, 2008 | 5.621 | 6.187 | 5.547 | 6.067 | 1,430,864 | -0.19(-3.11%) |
Nov 21, 2008 | 6.187 | 6.391 | 5.835 | 6.261 | 2,019,676 | +1.05(+20.11%) |
Nov 20, 2008 | 5.603 | 5.723 | 5.111 | 5.213 | 1,178,270 | -0.57(-9.79%) |
Nov 19, 2008 | 6.187 | 6.243 | 5.686 | 5.779 | 789,075 | -0.55(-8.65%) |
Nov 18, 2008 | 6.512 | 6.530 | 6.048 | 6.326 | 1,004,790 | -0.11(-1.73%) |
Nov 17, 2008 | 6.493 | 6.660 | 6.391 | 6.438 | 944,944 | -0.23(-3.48%) |
Nov 14, 2008 | 7.003 | 7.152 | 6.549 | 6.670 | 1,430,891 | -0.62(-8.52%) |
Nov 13, 2008 | 6.679 | 7.644 | 6.289 | 7.291 | 1,519,041 | +0.38(+5.50%) |
Nov 12, 2008 | 7.486 | 7.486 | 6.874 | 6.911 | 869,857 | -0.45(-6.17%) |
Nov 11, 2008 | 7.597 | 7.616 | 7.235 | 7.365 | 860,053 | -0.58(-7.24%) |
Nov 10, 2008 | 8.386 | 8.395 | 7.773 | 7.940 | 865,024 | -0.25(-3.06%) |
Nov 07, 2008 | 7.885 | 9.202 | 7.801 | 8.191 | 1,374,345 | +1.34(+19.49%) |
Nov 06, 2008 | 7.644 | 7.644 | 6.809 | 6.855 | 1,209,978 | -1.25(-15.45%) |
Nov 05, 2008 | 8.757 | 8.757 | 8.070 | 8.107 | 698,570 | -0.61(-7.02%) |
Nov 04, 2008 | 8.386 | 8.775 | 8.386 | 8.720 | 929,934 | +0.74(+9.30%) |
Nov 03, 2008 | 7.977 | 8.423 | 7.866 | 7.977 | 812,576 | -0.58(-6.72%) |
Oct 31, 2008 | 8.618 | 8.766 | 8.358 | 8.553 | 761,669 | +0.03(+0.33%) |
Oct 30, 2008 | 8.404 | 8.757 | 8.033 | 8.525 | 1,817,753 | +1.53(+21.88%) |
Oct 29, 2008 | 6.948 | 7.458 | 6.503 | 6.994 | 2,163,856 | -0.09(-1.31%) |
Oct 28, 2008 | 6.438 | 7.208 | 6.029 | 7.087 | 2,007,447 | +1.95(+37.91%) |
Oct 27, 2008 | 5.380 | 5.482 | 5.111 | 5.139 | 1,458,549 | -0.30(-5.46%) |
Oct 24, 2008 | 5.649 | 5.696 | 4.944 | 5.436 | 1,716,535 | -1.03(-15.93%) |
Oct 23, 2008 | 6.382 | 6.670 | 6.048 | 6.465 | 1,261,694 | -0.22(-3.33%) |
Oct 22, 2008 | 7.282 | 7.328 | 6.512 | 6.688 | 1,397,566 | -1.36(-16.94%) |
Oct 21, 2008 | 8.655 | 8.655 | 7.467 | 8.052 | 658,292 | -0.95(-10.52%) |
Oct 20, 2008 | 8.757 | 8.998 | 8.580 | 8.998 | 624,291 | +0.41(+4.75%) |
Oct 17, 2008 | 8.525 | 8.979 | 8.256 | 8.590 | 787,102 | -0.02(-0.22%) |
Oct 16, 2008 | 8.757 | 8.757 | 7.875 | 8.608 | 1,751,925 | -0.29(-3.23%) |
Oct 15, 2008 | 10.33 | 10.33 | 8.896 | 8.896 | 976,354 | -1.86(-17.33%) |
Oct 14, 2008 | 11.22 | 11.54 | 10.54 | 10.76 | 1,291,160 | +0.28(+2.66%) |
Oct 13, 2008 | 9.554 | 10.83 | 9.471 | 10.48 | 1,701,225 | +1.52(+16.98%) |
Oct 10, 2008 | 7.356 | 9.323 | 7.356 | 8.961 | 1,468,953 | +0.80(+9.77%) |
Oct 09, 2008 | 8.534 | 8.775 | 7.746 | 8.163 | 887,283 | -0.32(-3.72%) |
Oct 08, 2008 | 8.349 | 8.812 | 7.857 | 8.478 | 1,429,302 | -0.58(-6.35%) |
Oct 07, 2008 | 9.731 | 9.814 | 8.998 | 9.054 | 1,136,025 | -0.59(-6.15%) |
Oct 06, 2008 | 10.19 | 10.19 | 9.193 | 9.647 | 1,394,202 | -1.48(-13.33%) |
Oct 03, 2008 | 11.80 | 12.29 | 11.13 | 11.13 | 1,023,975 | +0.02(+0.17%) |
Oct 02, 2008 | 11.63 | 11.63 | 10.85 | 11.11 | 665,417 | -0.78(-6.55%) |
Oct 01, 2008 | 11.77 | 12.11 | 11.56 | 11.89 | 471,985 | +0.11(+0.94%) |
Sep 30, 2008 | 11.03 | 12.09 | 11.03 | 11.78 | 621,146 | +0.75(+6.81%) |
Sep 29, 2008 | 11.79 | 11.79 | 10.24 | 11.03 | 1,130,969 | -1.12(-9.24%) |
Sep 26, 2008 | 12.21 | 12.29 | 11.92 | 12.15 | 0 | -0.45(-3.61%) |
Sep 25, 2008 | 12.17 | 12.75 | 12.17 | 12.61 | 1,144,150 | +0.63(+5.27%) |
Sep 24, 2008 | 12.37 | 12.37 | 11.76 | 11.98 | 608,513 | +0.03(+0.23%) |
Sep 23, 2008 | 12.01 | 12.14 | 11.75 | 11.95 | 735,290 | +0.18(+1.50%) |
Sep 22, 2008 | 12.19 | 12.33 | 11.72 | 11.77 | 1,006,201 | -0.71(-5.72%) |
Sep 19, 2008 | 12.43 | 12.88 | 12.21 | 12.49 | 0 | +0.60(+5.07%) |
Sep 18, 2008 | 11.04 | 11.95 | 10.91 | 11.88 | 1,548,878 | +1.02(+9.39%) |
Sep 17, 2008 | 11.05 | 11.21 | 10.68 | 10.86 | 1,595,853 | -0.03(-0.26%) |
Sep 16, 2008 | 10.53 | 11.01 | 10.21 | 10.89 | 2,221,820 | -0.36(-3.21%) |
Sep 15, 2008 | 11.52 | 11.89 | 11.25 | 11.25 | 2,201,507 | -0.92(-7.55%) |
Sep 12, 2008 | 11.93 | 12.20 | 11.80 | 12.17 | 655,533 | +0.33(+2.82%) |
Sep 11, 2008 | 11.01 | 11.94 | 11.01 | 11.84 | 1,185,822 | -0.27(-2.22%) |
Sep 10, 2008 | 11.87 | 12.28 | 11.80 | 12.11 | 1,982,486 | +0.96(+8.66%) |
Sep 09, 2008 | 11.50 | 11.55 | 11.09 | 11.14 | 1,492,362 | -0.52(-4.46%) |
Sep 08, 2008 | 11.55 | 11.94 | 11.48 | 11.66 | 2,445,399 | +0.96(+9.02%) |
Sep 05, 2008 | 10.44 | 10.70 | 10.42 | 10.70 | 0 | +0.47(+4.63%) |
Sep 04, 2008 | 10.44 | 10.72 | 10.22 | 10.22 | 1,633,196 | +0.01(+0.09%) |
Sep 03, 2008 | 10.28 | 10.28 | 10.03 | 10.21 | 2,193,840 | +0.07(+0.73%) |