Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.708 | 7.177 | 6.667 | 6.894 | 90,662 | +0.00(+0.00%) |
Nov 26, 2008 | 6.842 | 7.012 | 6.667 | 6.894 | 159,107 | +0.05(+0.75%) |
Nov 25, 2008 | 7.084 | 7.274 | 6.724 | 6.842 | 196,951 | +0.10(+1.53%) |
Nov 24, 2008 | 6.173 | 6.878 | 6.157 | 6.739 | 179,249 | +0.64(+10.55%) |
Nov 21, 2008 | 6.348 | 6.837 | 5.808 | 6.096 | 482,037 | -0.39(-5.95%) |
Nov 20, 2008 | 6.714 | 7.038 | 6.276 | 6.482 | 399,956 | -0.36(-5.26%) |
Nov 19, 2008 | 7.022 | 7.068 | 6.611 | 6.842 | 242,348 | -0.09(-1.26%) |
Nov 18, 2008 | 7.177 | 7.300 | 6.822 | 6.930 | 126,147 | -0.25(-3.44%) |
Nov 17, 2008 | 6.976 | 7.177 | 6.940 | 7.177 | 106,627 | +0.26(+3.72%) |
Nov 14, 2008 | 6.991 | 7.151 | 6.786 | 6.919 | 256,862 | -0.03(-0.37%) |
Nov 13, 2008 | 6.559 | 7.053 | 6.379 | 6.945 | 673,923 | +0.25(+3.69%) |
Nov 12, 2008 | 6.503 | 6.930 | 6.231 | 6.698 | 266,875 | +0.37(+5.85%) |
Nov 11, 2008 | 6.389 | 6.554 | 6.096 | 6.328 | 252,075 | -0.06(-0.97%) |
Nov 10, 2008 | 6.899 | 7.151 | 6.389 | 6.389 | 121,305 | -0.46(-6.69%) |
Nov 07, 2008 | 6.945 | 6.945 | 6.636 | 6.847 | 150,181 | -0.12(-1.77%) |
Nov 06, 2008 | 7.002 | 7.143 | 6.641 | 6.971 | 132,383 | -0.17(-2.45%) |
Nov 05, 2008 | 7.074 | 7.166 | 6.981 | 7.146 | 58,284 | +0.00(+0.00%) |
Nov 04, 2008 | 7.151 | 7.295 | 7.032 | 7.146 | 155,559 | +0.15(+2.13%) |
Nov 03, 2008 | 6.888 | 7.120 | 6.791 | 6.996 | 130,367 | +0.26(+3.82%) |
Oct 31, 2008 | 6.477 | 6.899 | 6.436 | 6.739 | 174,883 | +0.17(+2.58%) |
Oct 30, 2008 | 6.281 | 6.641 | 6.281 | 6.569 | 252,846 | +0.14(+2.24%) |
Oct 29, 2008 | 6.688 | 6.832 | 6.096 | 6.425 | 273,286 | -0.35(-5.16%) |
Oct 28, 2008 | 7.048 | 7.048 | 6.441 | 6.775 | 370,647 | +0.04(+0.53%) |
Oct 27, 2008 | 7.207 | 7.393 | 6.616 | 6.739 | 196,669 | -0.41(-5.76%) |
Oct 24, 2008 | 7.202 | 7.403 | 6.945 | 7.151 | 100,751 | -0.14(-1.97%) |
Oct 23, 2008 | 7.454 | 7.593 | 7.202 | 7.295 | 104,500 | -0.22(-2.88%) |
Oct 22, 2008 | 7.717 | 7.773 | 7.331 | 7.511 | 585,816 | -0.29(-3.76%) |
Oct 21, 2008 | 7.789 | 7.845 | 7.696 | 7.804 | 163,167 | +0.09(+1.13%) |
Oct 20, 2008 | 7.706 | 7.794 | 7.511 | 7.717 | 318,181 | +0.19(+2.46%) |
Oct 17, 2008 | 7.002 | 7.861 | 7.002 | 7.531 | 282,051 | +0.44(+6.24%) |
Oct 16, 2008 | 6.760 | 7.125 | 6.616 | 7.089 | 301,722 | +0.33(+4.87%) |
Oct 15, 2008 | 6.796 | 6.945 | 6.688 | 6.760 | 112,641 | -0.24(-3.45%) |
Oct 14, 2008 | 6.801 | 7.151 | 6.374 | 7.002 | 253,072 | +0.38(+5.67%) |
Oct 13, 2008 | 6.420 | 6.667 | 6.251 | 6.626 | 372,622 | +0.50(+8.14%) |
Oct 10, 2008 | 4.975 | 6.621 | 4.630 | 6.127 | 378,267 | +0.68(+12.57%) |
Oct 09, 2008 | 5.952 | 6.312 | 5.402 | 5.443 | 279,872 | -0.50(-8.48%) |
Oct 08, 2008 | 5.638 | 6.271 | 5.247 | 5.947 | 1,195,476 | +0.15(+2.57%) |
Oct 07, 2008 | 5.962 | 6.266 | 5.767 | 5.798 | 465,599 | -0.02(-0.35%) |
Oct 06, 2008 | 6.714 | 6.714 | 5.607 | 5.818 | 540,505 | -0.90(-13.33%) |
Oct 03, 2008 | 6.693 | 7.058 | 6.641 | 6.714 | 150,946 | -0.07(-0.99%) |
Oct 02, 2008 | 6.842 | 6.899 | 6.719 | 6.780 | 221,516 | -0.11(-1.64%) |
Oct 01, 2008 | 6.858 | 7.048 | 6.688 | 6.894 | 228,342 | +0.10(+1.52%) |
Sep 30, 2008 | 6.698 | 6.930 | 6.688 | 6.791 | 215,192 | -0.08(-1.12%) |
Sep 29, 2008 | 7.074 | 7.074 | 6.729 | 6.868 | 154,043 | -0.33(-4.64%) |
Sep 26, 2008 | 7.012 | 7.264 | 6.945 | 7.202 | 0 | +0.03(+0.36%) |
Sep 25, 2008 | 7.012 | 7.254 | 6.899 | 7.177 | 176,570 | +0.13(+1.82%) |
Sep 24, 2008 | 7.084 | 7.151 | 6.842 | 7.048 | 156,228 | -0.08(-1.15%) |
Sep 23, 2008 | 7.202 | 7.249 | 7.115 | 7.130 | 136,869 | -0.11(-1.49%) |
Sep 22, 2008 | 7.156 | 7.588 | 7.063 | 7.238 | 310,942 | +0.05(+0.72%) |
Sep 19, 2008 | 6.832 | 7.243 | 6.832 | 7.187 | 0 | +0.44(+6.48%) |
Sep 18, 2008 | 6.688 | 6.755 | 6.528 | 6.750 | 224,606 | +0.05(+0.77%) |
Sep 17, 2008 | 6.816 | 6.842 | 6.513 | 6.698 | 819,508 | -0.20(-2.91%) |
Sep 16, 2008 | 6.786 | 6.960 | 6.497 | 6.899 | 625,513 | -0.03(-0.37%) |
Sep 15, 2008 | 7.305 | 7.382 | 6.924 | 6.924 | 233,911 | -0.46(-6.20%) |
Sep 12, 2008 | 7.459 | 7.583 | 7.233 | 7.382 | 201,094 | +0.05(+0.70%) |
Sep 11, 2008 | 7.403 | 7.444 | 7.254 | 7.331 | 235,772 | -0.05(-0.70%) |
Sep 10, 2008 | 7.331 | 7.454 | 7.182 | 7.382 | 257,953 | -0.02(-0.21%) |
Sep 09, 2008 | 7.614 | 7.665 | 7.326 | 7.398 | 131,875 | -0.22(-2.90%) |
Sep 08, 2008 | 7.614 | 7.712 | 7.485 | 7.619 | 181,288 | +0.10(+1.37%) |
Sep 05, 2008 | 7.717 | 7.742 | 7.459 | 7.516 | 0 | -0.12(-1.62%) |
Sep 04, 2008 | 7.655 | 7.902 | 7.465 | 7.640 | 209,436 | -0.11(-1.39%) |
Sep 03, 2008 | 7.794 | 7.876 | 7.542 | 7.748 | 208,354 | +0.00(+0.00%) |