Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.795 | 5.888 | 5.795 | 5.888 | 237,505 | +0.08(+1.32%) |
Nov 26, 2008 | 5.599 | 5.829 | 5.599 | 5.812 | 955,383 | +0.11(+1.97%) |
Nov 25, 2008 | 5.879 | 5.879 | 5.596 | 5.699 | 270,333 | +0.01(+0.25%) |
Nov 24, 2008 | 5.492 | 5.773 | 5.488 | 5.685 | 674,091 | +0.23(+4.21%) |
Nov 21, 2008 | 5.236 | 5.470 | 5.131 | 5.455 | 840,229 | +0.19(+3.58%) |
Nov 20, 2008 | 5.656 | 5.656 | 5.223 | 5.267 | 1,852,404 | -0.41(-7.18%) |
Nov 19, 2008 | 5.968 | 6.085 | 5.674 | 5.674 | 896,643 | -0.31(-5.22%) |
Nov 18, 2008 | 6.308 | 6.308 | 5.882 | 5.987 | 556,158 | -0.17(-2.74%) |
Nov 17, 2008 | 6.274 | 6.297 | 6.155 | 6.155 | 1,591,587 | -0.16(-2.59%) |
Nov 14, 2008 | 6.539 | 6.625 | 6.319 | 6.319 | 346,389 | -0.31(-4.66%) |
Nov 13, 2008 | 6.407 | 6.628 | 6.063 | 6.628 | 847,094 | +0.32(+5.05%) |
Nov 12, 2008 | 6.588 | 6.588 | 6.301 | 6.310 | 356,361 | -0.36(-5.41%) |
Nov 11, 2008 | 6.714 | 6.776 | 6.621 | 6.671 | 227,380 | -0.14(-2.09%) |
Nov 10, 2008 | 7.103 | 7.103 | 6.774 | 6.813 | 338,128 | -0.10(-1.42%) |
Nov 07, 2008 | 6.853 | 6.936 | 6.819 | 6.911 | 201,821 | +0.10(+1.51%) |
Nov 06, 2008 | 7.014 | 7.044 | 6.778 | 6.808 | 516,305 | -0.23(-3.32%) |
Nov 05, 2008 | 7.164 | 7.284 | 7.019 | 7.042 | 735,604 | -0.24(-3.30%) |
Nov 04, 2008 | 7.339 | 7.689 | 7.214 | 7.283 | 851,904 | +0.13(+1.83%) |
Nov 03, 2008 | 7.230 | 7.230 | 7.066 | 7.152 | 453,832 | +0.11(+1.62%) |
Oct 31, 2008 | 6.861 | 7.102 | 6.861 | 7.038 | 404,667 | +0.13(+1.88%) |
Oct 30, 2008 | 6.797 | 6.908 | 6.743 | 6.908 | 881,734 | +0.30(+4.54%) |
Oct 29, 2008 | 6.566 | 6.822 | 6.461 | 6.608 | 724,813 | +0.11(+1.71%) |
Oct 28, 2008 | 6.372 | 6.504 | 6.090 | 6.497 | 476,708 | +0.31(+5.06%) |
Oct 27, 2008 | 6.340 | 6.435 | 6.183 | 6.184 | 239,055 | -0.33(-5.14%) |
Oct 24, 2008 | 6.148 | 6.591 | 5.982 | 6.519 | 660,086 | -0.21(-3.06%) |
Oct 23, 2008 | 7.064 | 7.064 | 6.482 | 6.725 | 745,767 | -0.22(-3.15%) |
Oct 22, 2008 | 7.183 | 7.183 | 6.855 | 6.944 | 650,197 | -0.35(-4.82%) |
Oct 21, 2008 | 7.476 | 7.476 | 7.286 | 7.295 | 2,104,723 | -0.19(-2.51%) |
Oct 20, 2008 | 7.311 | 7.494 | 7.220 | 7.483 | 492,981 | +0.22(+3.06%) |
Oct 17, 2008 | 7.081 | 7.476 | 7.069 | 7.261 | 854,664 | -0.05(-0.70%) |
Oct 16, 2008 | 7.120 | 7.319 | 6.694 | 7.312 | 644,024 | +0.19(+2.70%) |
Oct 15, 2008 | 7.581 | 7.581 | 7.120 | 7.120 | 935,786 | -0.55(-7.21%) |
Oct 14, 2008 | 8.202 | 8.588 | 7.552 | 7.674 | 1,464,125 | -0.04(-0.50%) |
Oct 13, 2008 | 7.525 | 7.712 | 7.208 | 7.712 | 910,547 | +0.82(+11.97%) |
Oct 10, 2008 | 5.465 | 7.080 | 6.285 | 6.888 | 1,365,885 | -0.23(-3.27%) |
Oct 09, 2008 | 7.567 | 7.744 | 7.105 | 7.120 | 1,121,744 | -0.51(-6.67%) |
Oct 08, 2008 | 7.543 | 7.891 | 7.489 | 7.629 | 1,299,051 | -0.22(-2.79%) |
Oct 07, 2008 | 7.982 | 8.193 | 7.848 | 7.848 | 441,286 | -0.21(-2.63%) |
Oct 06, 2008 | 8.277 | 8.352 | 7.773 | 8.060 | 2,473,348 | -0.47(-5.49%) |
Oct 03, 2008 | 8.591 | 8.889 | 8.527 | 8.529 | 1,385,879 | -0.11(-1.31%) |
Oct 02, 2008 | 8.840 | 8.858 | 8.627 | 8.642 | 473,218 | -0.21(-2.42%) |
Oct 01, 2008 | 8.894 | 8.941 | 8.761 | 8.857 | 569,357 | -0.10(-1.15%) |
Sep 30, 2008 | 8.768 | 9.014 | 8.643 | 8.960 | 773,196 | +0.18(+2.01%) |
Sep 29, 2008 | 9.158 | 9.194 | 8.769 | 8.783 | 803,149 | -0.52(-5.59%) |
Sep 26, 2008 | 9.166 | 9.303 | 9.096 | 9.303 | 0 | -0.01(-0.10%) |
Sep 25, 2008 | 9.214 | 9.406 | 9.214 | 9.313 | 657,671 | +0.06(+0.64%) |
Sep 24, 2008 | 9.213 | 9.299 | 9.188 | 9.253 | 291,102 | -0.02(-0.17%) |
Sep 23, 2008 | 9.230 | 9.403 | 8.999 | 9.269 | 897,354 | -0.01(-0.13%) |
Sep 22, 2008 | 9.623 | 9.623 | 9.266 | 9.281 | 525,694 | -0.20(-2.08%) |
Sep 19, 2008 | 78.07 | 23.43 | 8.968 | 9.478 | 0 | +0.12(+1.30%) |
Sep 18, 2008 | 9.108 | 9.388 | 9.019 | 9.356 | 2,077,006 | +0.25(+2.69%) |
Sep 17, 2008 | 9.349 | 9.349 | 9.105 | 9.111 | 3,153,915 | -0.28(-2.96%) |
Sep 16, 2008 | 9.291 | 9.405 | 9.225 | 9.389 | 2,157,910 | +0.02(+0.22%) |
Sep 15, 2008 | 9.057 | 9.517 | 8.980 | 9.369 | 2,537,313 | -0.20(-2.09%) |
Sep 12, 2008 | 9.545 | 9.587 | 9.495 | 9.569 | 1,796,355 | -0.04(-0.46%) |
Sep 11, 2008 | 9.522 | 9.614 | 9.431 | 9.613 | 853,332 | +0.11(+1.12%) |
Sep 10, 2008 | 9.517 | 9.553 | 9.491 | 9.507 | 1,530,588 | +0.01(+0.09%) |
Sep 09, 2008 | 9.583 | 9.712 | 9.498 | 9.498 | 552,726 | -0.09(-0.90%) |
Sep 08, 2008 | 9.572 | 9.722 | 9.520 | 9.584 | 2,223,175 | +0.16(+1.69%) |
Sep 05, 2008 | 9.391 | 9.447 | 9.299 | 9.425 | 0 | -0.03(-0.35%) |
Sep 04, 2008 | 9.753 | 9.753 | 9.458 | 9.458 | 1,734,350 | -0.32(-3.24%) |
Sep 03, 2008 | 9.759 | 9.823 | 9.731 | 9.775 | 653,528 | +0.02(+0.21%) |