Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.606 | 5.822 | 5.601 | 5.711 | 220,291 | +0.02(+0.41%) |
Nov 26, 2008 | 5.145 | 5.787 | 5.145 | 5.688 | 490,909 | +0.41(+7.74%) |
Nov 25, 2008 | 5.256 | 5.320 | 5.104 | 5.279 | 242,937 | +0.08(+1.57%) |
Nov 24, 2008 | 5.110 | 5.285 | 5.028 | 5.198 | 463,400 | +0.09(+1.71%) |
Nov 21, 2008 | 5.431 | 5.431 | 4.882 | 5.110 | 420,525 | -0.22(-4.06%) |
Nov 20, 2008 | 5.577 | 5.887 | 5.285 | 5.326 | 208,702 | -0.39(-6.84%) |
Nov 19, 2008 | 6.161 | 6.301 | 5.706 | 5.717 | 364,312 | -0.44(-7.20%) |
Nov 18, 2008 | 6.266 | 6.313 | 5.846 | 6.161 | 310,938 | -0.11(-1.68%) |
Nov 17, 2008 | 6.179 | 6.406 | 5.939 | 6.266 | 411,092 | +0.02(+0.37%) |
Nov 14, 2008 | 6.809 | 6.809 | 6.237 | 6.243 | 0 | -0.70(-10.09%) |
Nov 13, 2008 | 6.547 | 6.950 | 6.173 | 6.944 | 415,163 | +0.42(+6.45%) |
Nov 12, 2008 | 6.833 | 6.862 | 6.523 | 6.523 | 238,620 | -0.41(-5.98%) |
Nov 11, 2008 | 6.909 | 7.259 | 6.704 | 6.938 | 221,516 | -0.06(-0.83%) |
Nov 10, 2008 | 7.131 | 7.224 | 6.955 | 6.996 | 352,786 | -0.08(-1.16%) |
Nov 07, 2008 | 7.078 | 7.119 | 6.973 | 7.078 | 338,270 | +0.05(+0.75%) |
Nov 06, 2008 | 7.300 | 7.341 | 6.745 | 7.025 | 602,061 | -0.41(-5.50%) |
Nov 05, 2008 | 7.475 | 7.662 | 7.329 | 7.434 | 235,901 | -0.05(-0.62%) |
Nov 04, 2008 | 7.709 | 7.709 | 7.288 | 7.481 | 247,100 | -0.20(-2.59%) |
Nov 03, 2008 | 8.258 | 8.258 | 7.621 | 7.680 | 219,014 | -0.59(-7.13%) |
Oct 31, 2008 | 8.077 | 8.415 | 7.896 | 8.269 | 321,099 | +0.28(+3.51%) |
Oct 30, 2008 | 7.569 | 8.071 | 7.493 | 7.989 | 346,098 | +0.64(+8.66%) |
Oct 29, 2008 | 7.539 | 7.726 | 7.288 | 7.352 | 523,567 | -0.28(-3.67%) |
Oct 28, 2008 | 7.382 | 7.732 | 7.242 | 7.633 | 398,343 | +0.40(+5.57%) |
Oct 27, 2008 | 7.306 | 7.522 | 7.113 | 7.230 | 229,658 | -0.08(-1.04%) |
Oct 24, 2008 | 6.914 | 7.598 | 6.587 | 7.306 | 355,836 | -0.33(-4.28%) |
Oct 23, 2008 | 7.650 | 7.726 | 7.382 | 7.633 | 431,943 | +0.08(+1.08%) |
Oct 22, 2008 | 7.341 | 7.656 | 7.306 | 7.551 | 357,361 | -0.01(-0.15%) |
Oct 21, 2008 | 7.417 | 7.709 | 7.352 | 7.563 | 311,864 | -0.02(-0.23%) |
Oct 20, 2008 | 7.662 | 7.680 | 7.446 | 7.580 | 301,804 | -0.01(-0.15%) |
Oct 17, 2008 | 7.761 | 8.742 | 7.212 | 7.592 | 0 | -0.06(-0.84%) |
Oct 16, 2008 | 6.844 | 7.662 | 6.844 | 7.656 | 447,191 | +0.58(+8.17%) |
Oct 15, 2008 | 7.604 | 7.767 | 7.008 | 7.078 | 409,117 | -0.38(-5.09%) |
Oct 14, 2008 | 8.205 | 8.205 | 7.183 | 7.458 | 348,014 | -0.54(-6.79%) |
Oct 13, 2008 | 6.932 | 8.334 | 6.868 | 8.001 | 879,299 | +1.41(+21.35%) |
Oct 10, 2008 | 5.939 | 6.599 | 5.665 | 6.593 | 638,502 | +0.34(+5.51%) |
Oct 09, 2008 | 6.336 | 6.506 | 6.079 | 6.249 | 830,922 | -0.12(-1.83%) |
Oct 08, 2008 | 6.441 | 6.821 | 6.132 | 6.366 | 610,109 | -0.20(-3.02%) |
Oct 07, 2008 | 7.206 | 7.306 | 6.517 | 6.564 | 228,583 | -0.52(-7.34%) |
Oct 06, 2008 | 7.265 | 7.347 | 6.698 | 7.084 | 378,757 | -0.36(-4.79%) |
Oct 03, 2008 | 7.820 | 7.913 | 7.358 | 7.440 | 0 | -0.23(-3.04%) |
Oct 02, 2008 | 8.018 | 8.082 | 7.668 | 7.674 | 262,554 | -0.41(-5.13%) |
Oct 01, 2008 | 8.176 | 8.398 | 7.919 | 8.088 | 245,047 | -0.12(-1.49%) |
Sep 30, 2008 | 8.982 | 8.982 | 8.036 | 8.211 | 425,259 | -0.61(-6.89%) |
Sep 29, 2008 | 9.064 | 9.157 | 8.404 | 8.818 | 375,184 | -0.36(-3.94%) |
Sep 26, 2008 | 9.175 | 9.350 | 8.912 | 9.180 | 0 | -0.16(-1.75%) |
Sep 25, 2008 | 8.958 | 9.408 | 8.900 | 9.344 | 381,802 | +0.33(+3.63%) |
Sep 24, 2008 | 9.291 | 9.414 | 8.830 | 9.017 | 467,673 | -0.27(-2.95%) |
Sep 23, 2008 | 9.151 | 9.472 | 8.947 | 9.291 | 740,919 | +0.18(+1.99%) |
Sep 22, 2008 | 9.940 | 10.25 | 9.023 | 9.110 | 511,776 | -0.93(-9.25%) |
Sep 19, 2008 | 9.741 | 10.94 | 9.399 | 10.04 | 0 | +0.89(+9.70%) |
Sep 18, 2008 | 8.415 | 9.256 | 8.322 | 9.151 | 752,993 | +0.95(+11.61%) |
Sep 17, 2008 | 8.357 | 8.701 | 8.077 | 8.199 | 584,746 | -0.27(-3.24%) |
Sep 16, 2008 | 8.923 | 9.116 | 8.310 | 8.474 | 1,133,946 | -0.71(-7.70%) |
Sep 15, 2008 | 9.227 | 9.770 | 9.099 | 9.180 | 274,919 | -0.34(-3.62%) |
Sep 12, 2008 | 9.653 | 9.712 | 9.396 | 9.525 | 0 | -0.18(-1.87%) |
Sep 11, 2008 | 9.566 | 9.823 | 9.291 | 9.706 | 338,666 | +0.01(+0.06%) |
Sep 10, 2008 | 9.607 | 9.770 | 9.496 | 9.700 | 190,771 | +0.21(+2.22%) |
Sep 09, 2008 | 9.607 | 9.881 | 9.461 | 9.490 | 425,222 | -0.15(-1.57%) |
Sep 08, 2008 | 9.321 | 9.770 | 9.239 | 9.642 | 646,772 | +0.50(+5.43%) |
Sep 05, 2008 | 8.923 | 9.157 | 8.777 | 9.145 | 0 | +0.16(+1.82%) |
Sep 04, 2008 | 8.783 | 9.052 | 8.719 | 8.982 | 696,227 | +0.18(+2.06%) |
Sep 03, 2008 | 8.993 | 9.180 | 8.678 | 8.801 | 477,591 | -0.23(-2.52%) |