Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.270 | 7.600 | 7.150 | 7.390 | 300,330 | +0.04(+0.54%) |
Nov 27, 2008 | 7.240 | 7.360 | 7.150 | 7.350 | 168,305 | +0.17(+2.37%) |
Nov 26, 2008 | 7.150 | 7.300 | 6.980 | 7.180 | 462,861 | -0.15(-2.05%) |
Nov 25, 2008 | 7.570 | 8.000 | 7.260 | 7.330 | 632,818 | -0.12(-1.61%) |
Nov 24, 2008 | 7.000 | 7.580 | 6.810 | 7.450 | 659,748 | +0.45(+6.43%) |
Nov 21, 2008 | 7.000 | 7.150 | 6.950 | 7.000 | 366,801 | +0.13(+1.89%) |
Nov 20, 2008 | 6.650 | 6.890 | 6.500 | 6.870 | 216,346 | -0.13(-1.86%) |
Nov 19, 2008 | 7.380 | 7.400 | 7.000 | 7.000 | 349,700 | -0.34(-4.63%) |
Nov 18, 2008 | 7.250 | 7.570 | 7.180 | 7.340 | 513,824 | +0.03(+0.41%) |
Nov 17, 2008 | 6.800 | 7.400 | 6.800 | 7.310 | 204,165 | +0.41(+5.94%) |
Nov 14, 2008 | 6.500 | 7.190 | 6.500 | 6.900 | 458,343 | +0.40(+6.15%) |
Nov 13, 2008 | 6.110 | 6.500 | 6.110 | 6.500 | 298,582 | +0.25(+4.00%) |
Nov 12, 2008 | 6.060 | 6.260 | 6.060 | 6.250 | 141,100 | +0.09(+1.46%) |
Nov 11, 2008 | 6.090 | 6.300 | 5.610 | 6.160 | 215,200 | +0.07(+1.15%) |
Nov 10, 2008 | 6.060 | 6.150 | 6.000 | 6.090 | 1,027,151 | +0.09(+1.50%) |
Nov 07, 2008 | 5.960 | 6.000 | 5.820 | 6.000 | 2,279,571 | +0.10(+1.69%) |
Nov 06, 2008 | 6.150 | 6.330 | 5.830 | 5.900 | 327,112 | -0.28(-4.53%) |
Nov 05, 2008 | 6.280 | 6.500 | 5.990 | 6.180 | 592,727 | -0.20(-3.13%) |
Nov 04, 2008 | 6.150 | 6.500 | 6.150 | 6.380 | 669,556 | +0.43(+7.23%) |
Nov 03, 2008 | 6.210 | 6.250 | 5.800 | 5.950 | 637,721 | -0.26(-4.19%) |
Oct 31, 2008 | 6.500 | 6.500 | 6.070 | 6.210 | 1,184,839 | -0.10(-1.58%) |
Oct 30, 2008 | 6.020 | 6.400 | 6.020 | 6.310 | 634,156 | +0.31(+5.17%) |
Oct 29, 2008 | 5.500 | 6.190 | 5.410 | 6.000 | 309,915 | +0.50(+9.09%) |
Oct 28, 2008 | 5.120 | 5.510 | 5.100 | 5.500 | 717,711 | +0.41(+8.06%) |
Oct 27, 2008 | 5.310 | 5.310 | 5.060 | 5.090 | 398,427 | -0.66(-11.48%) |
Oct 24, 2008 | 4.820 | 5.750 | 4.720 | 5.750 | 1,112,472 | +0.81(+16.40%) |
Oct 23, 2008 | 5.100 | 5.100 | 4.850 | 4.940 | 575,142 | -0.12(-2.37%) |
Oct 22, 2008 | 5.000 | 5.200 | 4.870 | 5.060 | 1,065,078 | +0.06(+1.20%) |
Oct 21, 2008 | 4.910 | 5.020 | 4.850 | 5.000 | 282,820 | -0.04(-0.79%) |
Oct 20, 2008 | 5.230 | 5.230 | 4.990 | 5.040 | 298,506 | -0.01(-0.20%) |
Oct 17, 2008 | 5.060 | 5.220 | 4.920 | 5.050 | 268,432 | -0.20(-3.81%) |
Oct 16, 2008 | 5.010 | 5.360 | 4.630 | 5.250 | 1,361,802 | +0.45(+9.38%) |
Oct 15, 2008 | 5.590 | 5.590 | 4.760 | 4.800 | 828,874 | -0.71(-12.89%) |
Oct 14, 2008 | 5.510 | 5.860 | 4.990 | 5.510 | 449,620 | +0.52(+10.42%) |
Oct 10, 2008 | 4.750 | 5.450 | 4.550 | 4.990 | 1,669,561 | -0.23(-4.41%) |
Oct 09, 2008 | 6.020 | 6.020 | 4.860 | 5.220 | 845,996 | -0.57(-9.84%) |
Oct 08, 2008 | 4.850 | 5.870 | 4.830 | 5.790 | 949,466 | +0.16(+2.84%) |
Oct 07, 2008 | 5.660 | 5.780 | 5.270 | 5.630 | 1,212,286 | +0.60(+11.93%) |
Oct 06, 2008 | 5.000 | 5.220 | 4.550 | 5.030 | 1,296,973 | -0.24(-4.55%) |
Oct 03, 2008 | 5.000 | 5.480 | 4.850 | 5.270 | 1,253,821 | +0.27(+5.40%) |
Oct 02, 2008 | 5.600 | 5.810 | 4.720 | 5.000 | 3,276,044 | -0.58(-10.39%) |
Oct 01, 2008 | 6.110 | 6.150 | 5.510 | 5.580 | 1,497,823 | -0.60(-9.71%) |
Sep 30, 2008 | 6.540 | 6.780 | 6.100 | 6.180 | 1,083,296 | -0.28(-4.33%) |
Sep 29, 2008 | 7.350 | 7.360 | 6.120 | 6.460 | 433,020 | -0.87(-11.87%) |
Sep 26, 2008 | 7.580 | 7.580 | 7.290 | 7.330 | 485,596 | -0.41(-5.30%) |
Sep 25, 2008 | 7.750 | 7.950 | 7.690 | 7.740 | 317,231 | -0.17(-2.15%) |
Sep 24, 2008 | 8.120 | 8.120 | 7.840 | 7.910 | 330,456 | -0.31(-3.77%) |
Sep 23, 2008 | 8.350 | 8.440 | 8.160 | 8.220 | 434,425 | -0.28(-3.29%) |
Sep 22, 2008 | 8.750 | 8.750 | 8.410 | 8.500 | 560,707 | -0.25(-2.86%) |
Sep 19, 2008 | 7.890 | 8.760 | 7.790 | 8.750 | 1,478,347 | +1.36(+18.40%) |
Sep 18, 2008 | 6.920 | 7.690 | 6.920 | 7.390 | 789,791 | +0.47(+6.79%) |
Sep 17, 2008 | 7.410 | 7.430 | 6.650 | 6.920 | 1,849,875 | -0.57(-7.61%) |
Sep 16, 2008 | 7.500 | 7.650 | 7.310 | 7.490 | 1,374,438 | -0.16(-2.09%) |
Sep 15, 2008 | 7.710 | 7.710 | 7.420 | 7.650 | 693,064 | -0.32(-4.02%) |
Sep 12, 2008 | 7.600 | 8.100 | 7.540 | 7.970 | 670,423 | +0.37(+4.87%) |
Sep 11, 2008 | 7.950 | 7.950 | 7.430 | 7.600 | 902,537 | -0.43(-5.35%) |
Sep 10, 2008 | 8.010 | 8.180 | 7.620 | 8.030 | 1,275,136 | -0.15(-1.83%) |
Sep 09, 2008 | 8.600 | 8.670 | 8.000 | 8.180 | 1,252,344 | -0.53(-6.08%) |
Sep 08, 2008 | 8.850 | 8.960 | 8.560 | 8.710 | 755,239 | +0.12(+1.40%) |
Sep 05, 2008 | 8.400 | 8.590 | 8.400 | 8.590 | 178,977 | +0.11(+1.30%) |
Sep 04, 2008 | 8.510 | 8.620 | 8.300 | 8.480 | 511,096 | -0.11(-1.28%) |
Sep 03, 2008 | 8.590 | 8.770 | 8.550 | 8.590 | 138,747 | -0.05(-0.58%) |