Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.835 | 8.341 | 7.550 | 8.277 | 81,334 | +0.25(+3.09%) |
Nov 26, 2008 | 6.861 | 8.102 | 6.861 | 8.029 | 315,271 | +0.96(+13.52%) |
Nov 25, 2008 | 6.824 | 7.293 | 6.576 | 7.072 | 226,973 | +0.33(+4.91%) |
Nov 24, 2008 | 6.603 | 6.842 | 5.647 | 6.741 | 405,976 | +0.22(+3.39%) |
Nov 21, 2008 | 5.693 | 6.530 | 5.288 | 6.520 | 207,735 | +0.95(+17.00%) |
Nov 20, 2008 | 5.702 | 6.152 | 5.279 | 5.573 | 272,239 | -0.18(-3.19%) |
Nov 19, 2008 | 5.959 | 6.162 | 5.656 | 5.757 | 73,401 | -0.20(-3.39%) |
Nov 18, 2008 | 6.309 | 6.622 | 5.564 | 5.959 | 125,731 | -0.35(-5.54%) |
Nov 17, 2008 | 6.769 | 6.815 | 6.125 | 6.309 | 104,071 | -0.54(-7.92%) |
Nov 14, 2008 | 7.054 | 7.385 | 6.723 | 6.851 | 107,208 | -0.38(-5.22%) |
Nov 13, 2008 | 6.971 | 7.403 | 6.622 | 7.228 | 259,035 | +0.29(+4.24%) |
Nov 12, 2008 | 7.293 | 7.429 | 6.750 | 6.934 | 149,421 | -0.36(-4.92%) |
Nov 11, 2008 | 7.679 | 8.268 | 7.284 | 7.293 | 59,513 | -0.49(-6.26%) |
Nov 10, 2008 | 8.580 | 8.957 | 7.072 | 7.780 | 161,558 | -0.60(-7.14%) |
Nov 07, 2008 | 8.176 | 8.488 | 7.707 | 8.378 | 123,537 | +0.31(+3.88%) |
Nov 06, 2008 | 8.268 | 8.323 | 7.891 | 8.065 | 105,478 | -0.32(-3.84%) |
Nov 05, 2008 | 8.387 | 8.544 | 8.019 | 8.387 | 116,781 | -0.11(-1.30%) |
Nov 04, 2008 | 8.378 | 8.626 | 7.707 | 8.498 | 155,526 | +0.24(+2.90%) |
Nov 03, 2008 | 8.378 | 8.488 | 7.983 | 8.258 | 164,025 | +0.06(+0.79%) |
Oct 31, 2008 | 8.047 | 8.387 | 7.848 | 8.194 | 158,101 | +0.09(+1.14%) |
Oct 30, 2008 | 7.789 | 8.231 | 7.688 | 8.102 | 227,572 | +0.63(+8.50%) |
Oct 29, 2008 | 6.484 | 8.010 | 6.097 | 7.468 | 403,382 | +0.99(+15.34%) |
Oct 28, 2008 | 6.336 | 6.474 | 5.849 | 6.474 | 245,344 | +0.28(+4.45%) |
Oct 27, 2008 | 6.116 | 6.723 | 6.005 | 6.198 | 153,244 | -0.06(-0.88%) |
Oct 24, 2008 | 5.849 | 6.585 | 5.849 | 6.254 | 211,548 | -0.12(-1.88%) |
Oct 23, 2008 | 7.017 | 7.017 | 5.904 | 6.373 | 355,425 | +0.21(+3.43%) |
Oct 22, 2008 | 6.070 | 6.382 | 5.987 | 6.162 | 122,606 | -0.09(-1.47%) |
Oct 21, 2008 | 6.723 | 6.815 | 6.116 | 6.254 | 189,791 | -0.63(-9.09%) |
Oct 20, 2008 | 6.585 | 6.989 | 6.346 | 6.879 | 186,857 | +0.35(+5.35%) |
Oct 17, 2008 | 6.355 | 6.815 | 6.235 | 6.530 | 344,594 | -0.14(-2.07%) |
Oct 16, 2008 | 6.300 | 6.989 | 6.070 | 6.668 | 258,381 | +0.42(+6.77%) |
Oct 15, 2008 | 6.805 | 7.274 | 6.244 | 6.244 | 207,475 | -0.69(-9.95%) |
Oct 14, 2008 | 6.897 | 7.357 | 6.530 | 6.934 | 250,505 | +0.24(+3.57%) |
Oct 13, 2008 | 6.392 | 6.861 | 5.996 | 6.695 | 269,182 | +0.62(+10.14%) |
Oct 10, 2008 | 5.610 | 6.631 | 4.745 | 6.079 | 289,031 | +0.26(+4.42%) |
Oct 09, 2008 | 6.805 | 6.805 | 5.757 | 5.821 | 245,661 | -0.83(-12.45%) |
Oct 08, 2008 | 6.916 | 7.376 | 6.502 | 6.649 | 125,649 | -0.43(-6.10%) |
Oct 07, 2008 | 7.863 | 7.863 | 7.072 | 7.081 | 146,041 | -0.65(-8.44%) |
Oct 06, 2008 | 7.587 | 7.909 | 6.962 | 7.734 | 150,289 | -0.05(-0.59%) |
Oct 03, 2008 | 8.452 | 9.114 | 7.642 | 7.780 | 192,117 | -0.50(-6.00%) |
Oct 02, 2008 | 9.859 | 9.951 | 8.176 | 8.277 | 118,012 | -1.73(-17.28%) |
Oct 01, 2008 | 10.25 | 10.55 | 9.822 | 10.01 | 89,030 | -0.47(-4.48%) |
Sep 30, 2008 | 10.51 | 10.86 | 9.730 | 10.47 | 172,200 | +0.15(+1.43%) |
Sep 29, 2008 | 11.28 | 11.53 | 10.33 | 10.33 | 84,825 | -1.19(-10.30%) |
Sep 26, 2008 | 10.37 | 11.91 | 9.932 | 11.51 | 242,177 | +0.97(+9.25%) |
Sep 25, 2008 | 10.83 | 10.96 | 10.37 | 10.54 | 63,704 | -0.21(-1.97%) |
Sep 24, 2008 | 11.24 | 11.27 | 10.63 | 10.75 | 75,114 | -0.46(-4.10%) |
Sep 23, 2008 | 11.72 | 11.75 | 11.18 | 11.21 | 53,976 | -0.45(-3.86%) |
Sep 22, 2008 | 12.07 | 12.07 | 11.50 | 11.66 | 155,870 | -0.29(-2.39%) |
Sep 19, 2008 | 12.42 | 12.42 | 11.73 | 11.95 | 531,777 | -0.16(-1.29%) |
Sep 18, 2008 | 10.13 | 12.15 | 9.868 | 12.10 | 291,710 | +2.26(+22.99%) |
Sep 17, 2008 | 10.34 | 10.36 | 9.436 | 9.840 | 152,590 | -0.69(-6.55%) |
Sep 16, 2008 | 10.48 | 10.90 | 10.24 | 10.53 | 144,793 | -0.13(-1.21%) |
Sep 15, 2008 | 11.13 | 11.36 | 10.60 | 10.66 | 74,310 | -0.56(-5.00%) |
Sep 12, 2008 | 11.34 | 11.54 | 10.86 | 11.22 | 96,200 | -0.24(-2.09%) |
Sep 11, 2008 | 11.33 | 11.52 | 11.04 | 11.46 | 112,098 | -0.07(-0.64%) |
Sep 10, 2008 | 11.94 | 11.94 | 11.20 | 11.53 | 159,709 | -0.17(-1.41%) |
Sep 09, 2008 | 12.28 | 12.34 | 11.53 | 11.70 | 118,452 | -0.60(-4.86%) |
Sep 08, 2008 | 12.39 | 12.45 | 11.54 | 12.30 | 100,126 | +0.48(+4.05%) |
Sep 05, 2008 | 11.67 | 12.04 | 11.28 | 11.82 | 88,372 | +0.06(+0.55%) |
Sep 04, 2008 | 12.28 | 12.30 | 11.72 | 11.75 | 96,203 | -0.67(-5.40%) |
Sep 03, 2008 | 12.42 | 12.85 | 12.38 | 12.42 | 95,935 | +0.00(+0.00%) |