Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.809 | 7.195 | 6.809 | 7.041 | 85,666 | +0.13(+1.82%) |
Nov 26, 2008 | 6.162 | 6.915 | 6.104 | 6.915 | 225,171 | +0.62(+9.82%) |
Nov 25, 2008 | 6.336 | 6.799 | 5.814 | 6.297 | 370,554 | +0.05(+0.77%) |
Nov 24, 2008 | 5.409 | 6.249 | 5.360 | 6.249 | 493,979 | +0.93(+17.42%) |
Nov 21, 2008 | 5.457 | 5.602 | 4.694 | 5.322 | 461,524 | -0.01(-0.18%) |
Nov 20, 2008 | 5.428 | 5.843 | 5.302 | 5.331 | 463,617 | -0.19(-3.50%) |
Nov 19, 2008 | 5.891 | 5.988 | 5.409 | 5.524 | 359,432 | -0.34(-5.77%) |
Nov 18, 2008 | 6.268 | 6.326 | 5.805 | 5.862 | 291,383 | -0.42(-6.62%) |
Nov 17, 2008 | 6.278 | 6.423 | 6.181 | 6.278 | 279,591 | +0.05(+0.78%) |
Nov 14, 2008 | 7.089 | 7.244 | 6.229 | 6.229 | 440,516 | -1.11(-15.13%) |
Nov 13, 2008 | 6.355 | 7.369 | 6.143 | 7.340 | 375,854 | +0.87(+13.43%) |
Nov 12, 2008 | 7.292 | 7.340 | 6.394 | 6.471 | 487,422 | -0.93(-12.53%) |
Nov 11, 2008 | 7.775 | 8.374 | 7.282 | 7.398 | 452,093 | -0.43(-5.55%) |
Nov 10, 2008 | 8.828 | 8.953 | 7.717 | 7.833 | 323,114 | -0.83(-9.59%) |
Nov 07, 2008 | 8.393 | 9.011 | 8.345 | 8.663 | 301,367 | -0.69(-7.33%) |
Nov 06, 2008 | 9.677 | 9.861 | 9.252 | 9.349 | 188,353 | -0.56(-5.65%) |
Nov 05, 2008 | 10.65 | 10.86 | 9.851 | 9.909 | 112,699 | -0.71(-6.64%) |
Nov 04, 2008 | 10.72 | 11.01 | 10.30 | 10.61 | 178,690 | -0.02(-0.18%) |
Nov 03, 2008 | 10.72 | 10.97 | 10.25 | 10.63 | 188,603 | +0.18(+1.76%) |
Oct 31, 2008 | 9.871 | 10.53 | 9.677 | 10.45 | 219,370 | +0.59(+5.97%) |
Oct 30, 2008 | 9.552 | 9.996 | 9.504 | 9.861 | 182,349 | +0.67(+7.25%) |
Oct 29, 2008 | 9.204 | 9.494 | 8.866 | 9.195 | 169,402 | +0.10(+1.06%) |
Oct 28, 2008 | 9.127 | 9.301 | 8.345 | 9.098 | 354,151 | +0.22(+2.50%) |
Oct 27, 2008 | 9.156 | 9.562 | 8.702 | 8.876 | 186,246 | -0.48(-5.16%) |
Oct 24, 2008 | 8.692 | 9.648 | 8.615 | 9.359 | 336,331 | -0.03(-0.31%) |
Oct 23, 2008 | 9.871 | 10.04 | 9.281 | 9.388 | 317,850 | -0.43(-4.42%) |
Oct 22, 2008 | 10.31 | 10.61 | 9.755 | 9.822 | 235,608 | -0.40(-3.88%) |
Oct 21, 2008 | 10.57 | 10.98 | 10.20 | 10.22 | 177,421 | -0.47(-4.43%) |
Oct 20, 2008 | 10.49 | 10.82 | 10.22 | 10.69 | 142,501 | +0.44(+4.33%) |
Oct 17, 2008 | 9.851 | 10.96 | 9.716 | 10.25 | 289,892 | +0.01(+0.09%) |
Oct 16, 2008 | 9.330 | 10.36 | 9.214 | 10.24 | 305,963 | +1.02(+11.11%) |
Oct 15, 2008 | 10.34 | 10.87 | 9.204 | 9.214 | 213,141 | -1.35(-12.80%) |
Oct 14, 2008 | 10.82 | 11.10 | 10.25 | 10.57 | 266,753 | +0.23(+2.24%) |
Oct 13, 2008 | 10.01 | 10.43 | 9.658 | 10.33 | 384,997 | +1.08(+11.69%) |
Oct 10, 2008 | 8.470 | 9.310 | 7.775 | 9.252 | 710,881 | +0.43(+4.93%) |
Oct 09, 2008 | 8.770 | 9.243 | 8.692 | 8.818 | 467,631 | +0.39(+4.58%) |
Oct 08, 2008 | 8.615 | 9.156 | 8.354 | 8.432 | 457,138 | -0.42(-4.80%) |
Oct 07, 2008 | 9.687 | 9.861 | 8.818 | 8.857 | 256,087 | -0.80(-8.30%) |
Oct 06, 2008 | 10.22 | 10.28 | 8.895 | 9.658 | 501,697 | -0.81(-7.75%) |
Oct 03, 2008 | 11.15 | 11.49 | 10.46 | 10.47 | 269,635 | -0.54(-4.91%) |
Oct 02, 2008 | 11.32 | 11.51 | 10.88 | 11.01 | 310,496 | -0.34(-2.98%) |
Oct 01, 2008 | 10.62 | 11.39 | 10.62 | 11.35 | 278,943 | +0.76(+7.21%) |
Sep 30, 2008 | 11.11 | 11.54 | 10.56 | 10.59 | 656,839 | -0.04(-0.36%) |
Sep 29, 2008 | 13.17 | 13.17 | 10.62 | 10.62 | 815,534 | -2.82(-20.98%) |
Sep 26, 2008 | 13.17 | 13.52 | 12.85 | 13.44 | 312,557 | -0.06(-0.43%) |
Sep 25, 2008 | 13.97 | 14.13 | 13.41 | 13.50 | 249,826 | -0.51(-3.65%) |
Sep 24, 2008 | 14.62 | 14.66 | 13.83 | 14.01 | 158,247 | -0.60(-4.10%) |
Sep 23, 2008 | 14.43 | 14.82 | 14.06 | 14.61 | 213,144 | +0.17(+1.20%) |
Sep 22, 2008 | 15.36 | 15.36 | 14.30 | 14.44 | 250,543 | -1.09(-7.03%) |
Sep 19, 2008 | 15.04 | 15.54 | 14.76 | 15.53 | 695,932 | +1.34(+9.46%) |
Sep 18, 2008 | 13.44 | 14.46 | 13.11 | 14.19 | 604,993 | +1.03(+7.86%) |
Sep 17, 2008 | 13.23 | 13.48 | 12.01 | 13.15 | 310,696 | -0.17(-1.30%) |
Sep 16, 2008 | 11.77 | 13.48 | 11.73 | 13.33 | 362,785 | +1.47(+12.38%) |
Sep 15, 2008 | 12.24 | 12.44 | 11.84 | 11.86 | 310,739 | -0.66(-5.25%) |
Sep 12, 2008 | 12.57 | 12.71 | 12.45 | 12.52 | 136,370 | -0.10(-0.77%) |
Sep 11, 2008 | 12.29 | 12.66 | 12.13 | 12.61 | 237,457 | +0.21(+1.71%) |
Sep 10, 2008 | 12.36 | 12.62 | 12.19 | 12.40 | 160,598 | +0.15(+1.26%) |
Sep 09, 2008 | 12.75 | 12.79 | 12.25 | 12.25 | 219,910 | -0.49(-3.87%) |
Sep 08, 2008 | 12.66 | 12.76 | 12.37 | 12.74 | 181,970 | +0.38(+3.05%) |
Sep 05, 2008 | 12.60 | 12.60 | 12.13 | 12.36 | 241,600 | -0.30(-2.36%) |
Sep 04, 2008 | 13.24 | 13.24 | 12.51 | 12.66 | 317,291 | -0.68(-5.07%) |
Sep 03, 2008 | 13.48 | 13.48 | 13.10 | 13.34 | 231,872 | -0.13(-0.93%) |