Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.293 | 6.618 | 5.950 | 6.618 | 75,397 | +0.11(+1.71%) |
Nov 26, 2008 | 5.441 | 6.506 | 5.422 | 6.506 | 102,292 | +0.91(+16.36%) |
Nov 25, 2008 | 5.591 | 5.712 | 5.180 | 5.591 | 143,763 | -0.08(-1.45%) |
Nov 24, 2008 | 5.398 | 5.761 | 5.020 | 5.674 | 189,878 | +0.15(+2.81%) |
Nov 21, 2008 | 4.788 | 5.775 | 4.042 | 5.519 | 294,581 | +0.93(+20.25%) |
Nov 20, 2008 | 4.841 | 5.267 | 4.517 | 4.589 | 164,399 | -0.40(-7.96%) |
Nov 19, 2008 | 5.306 | 5.403 | 4.986 | 4.986 | 134,837 | -0.34(-6.36%) |
Nov 18, 2008 | 5.630 | 5.945 | 4.739 | 5.325 | 364,389 | -0.29(-5.17%) |
Nov 17, 2008 | 6.187 | 6.293 | 5.485 | 5.616 | 233,906 | -0.62(-9.94%) |
Nov 14, 2008 | 7.237 | 7.237 | 6.182 | 6.235 | 0 | -1.07(-14.59%) |
Nov 13, 2008 | 7.048 | 7.300 | 6.322 | 7.300 | 182,644 | +0.27(+3.79%) |
Nov 12, 2008 | 7.750 | 7.750 | 6.981 | 7.034 | 138,113 | -0.72(-9.30%) |
Nov 11, 2008 | 8.448 | 8.448 | 7.629 | 7.755 | 156,108 | -0.82(-9.54%) |
Nov 10, 2008 | 9.077 | 9.077 | 8.544 | 8.573 | 163,600 | -0.56(-6.15%) |
Nov 07, 2008 | 9.028 | 9.266 | 8.864 | 9.135 | 0 | +0.01(+0.16%) |
Nov 06, 2008 | 8.907 | 9.372 | 8.578 | 9.120 | 134,639 | +0.21(+2.39%) |
Nov 05, 2008 | 9.527 | 9.527 | 8.903 | 8.907 | 110,487 | -0.80(-8.23%) |
Nov 04, 2008 | 10.03 | 10.04 | 9.304 | 9.706 | 87,341 | -0.08(-0.84%) |
Nov 03, 2008 | 9.634 | 10.17 | 9.590 | 9.789 | 108,915 | +0.07(+0.75%) |
Oct 31, 2008 | 9.290 | 10.16 | 9.067 | 9.716 | 0 | +0.38(+4.04%) |
Oct 30, 2008 | 8.951 | 9.343 | 8.573 | 9.338 | 66,166 | +0.41(+4.61%) |
Oct 29, 2008 | 9.004 | 9.464 | 8.748 | 8.927 | 65,550 | +0.07(+0.77%) |
Oct 28, 2008 | 8.230 | 8.903 | 7.654 | 8.859 | 102,695 | +0.94(+11.93%) |
Oct 27, 2008 | 8.477 | 8.549 | 7.915 | 7.915 | 95,052 | -0.67(-7.78%) |
Oct 24, 2008 | 7.992 | 8.757 | 7.992 | 8.583 | 0 | -0.01(-0.17%) |
Oct 23, 2008 | 8.743 | 9.111 | 8.230 | 8.598 | 164,949 | -0.42(-4.67%) |
Oct 22, 2008 | 9.677 | 9.677 | 8.738 | 9.019 | 124,806 | -0.73(-7.50%) |
Oct 21, 2008 | 10.55 | 10.57 | 9.682 | 9.750 | 118,229 | -1.05(-9.73%) |
Oct 20, 2008 | 11.08 | 11.08 | 10.17 | 10.80 | 95,308 | -0.12(-1.06%) |
Oct 17, 2008 | 10.83 | 11.87 | 10.83 | 10.92 | 0 | -0.24(-2.13%) |
Oct 16, 2008 | 10.00 | 11.27 | 9.401 | 11.15 | 170,939 | +1.12(+11.14%) |
Oct 15, 2008 | 10.61 | 10.77 | 10.04 | 10.04 | 74,608 | -0.77(-7.17%) |
Oct 14, 2008 | 12.62 | 12.62 | 10.32 | 10.81 | 90,161 | -1.10(-9.23%) |
Oct 13, 2008 | 11.37 | 14.24 | 11.12 | 11.91 | 769,605 | +1.28(+12.07%) |
Oct 10, 2008 | 8.951 | 10.79 | 8.206 | 10.63 | 0 | +1.32(+14.20%) |
Oct 09, 2008 | 11.59 | 11.93 | 9.111 | 9.304 | 178,601 | -2.06(-18.14%) |
Oct 08, 2008 | 11.37 | 12.32 | 11.21 | 11.37 | 147,370 | -0.19(-1.63%) |
Oct 07, 2008 | 11.95 | 12.48 | 11.55 | 11.56 | 103,212 | -0.37(-3.09%) |
Oct 06, 2008 | 11.91 | 12.06 | 11.42 | 11.92 | 86,637 | -0.41(-3.34%) |
Oct 03, 2008 | 12.59 | 12.86 | 12.33 | 12.33 | 0 | -0.35(-2.79%) |
Oct 02, 2008 | 13.22 | 13.31 | 12.66 | 12.69 | 72,495 | -0.62(-4.66%) |
Oct 01, 2008 | 13.57 | 13.65 | 12.94 | 13.31 | 63,017 | -0.54(-3.88%) |
Sep 30, 2008 | 12.34 | 14.03 | 12.34 | 13.85 | 200,755 | +1.35(+10.81%) |
Sep 29, 2008 | 13.11 | 13.11 | 12.49 | 12.49 | 78,087 | -0.87(-6.49%) |
Sep 26, 2008 | 12.54 | 13.72 | 12.49 | 13.36 | 0 | +0.54(+4.23%) |
Sep 25, 2008 | 12.43 | 13.18 | 12.39 | 12.82 | 70,159 | +0.49(+3.97%) |
Sep 24, 2008 | 12.89 | 13.09 | 12.30 | 12.33 | 69,617 | -0.43(-3.38%) |
Sep 23, 2008 | 12.87 | 13.44 | 12.56 | 12.76 | 117,857 | -0.11(-0.83%) |
Sep 22, 2008 | 13.03 | 13.25 | 12.82 | 12.87 | 51,567 | -0.14(-1.08%) |
Sep 19, 2008 | 13.46 | 14.34 | 12.90 | 13.01 | 0 | +0.05(+0.37%) |
Sep 18, 2008 | 11.58 | 13.23 | 11.18 | 12.96 | 112,947 | +1.80(+16.14%) |
Sep 17, 2008 | 11.85 | 11.85 | 11.06 | 11.16 | 138,704 | -1.08(-8.82%) |
Sep 16, 2008 | 11.94 | 12.33 | 11.85 | 12.24 | 86,234 | +0.08(+0.64%) |
Sep 15, 2008 | 12.18 | 12.59 | 12.08 | 12.16 | 73,734 | -0.48(-3.83%) |
Sep 12, 2008 | 12.59 | 12.73 | 12.39 | 12.64 | 0 | -0.13(-1.02%) |
Sep 11, 2008 | 12.37 | 12.78 | 12.30 | 12.78 | 80,092 | +0.17(+1.34%) |
Sep 10, 2008 | 12.37 | 12.72 | 12.31 | 12.61 | 72,100 | +0.50(+4.16%) |
Sep 09, 2008 | 12.35 | 12.76 | 12.10 | 12.10 | 157,921 | -0.10(-0.83%) |
Sep 08, 2008 | 12.68 | 12.78 | 12.01 | 12.20 | 102,941 | +0.14(+1.12%) |
Sep 05, 2008 | 11.94 | 12.22 | 11.76 | 12.07 | 0 | +0.13(+1.05%) |
Sep 04, 2008 | 12.71 | 12.85 | 11.94 | 11.94 | 298,161 | -0.88(-6.87%) |
Sep 03, 2008 | 13.12 | 13.12 | 12.76 | 12.82 | 119,293 | -0.34(-2.61%) |