Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.290 | 6.850 | 6.170 | 6.800 | 90,564 | +0.44(+6.92%) |
Nov 26, 2008 | 5.410 | 6.370 | 5.300 | 6.360 | 83,801 | +0.78(+13.98%) |
Nov 25, 2008 | 5.740 | 5.760 | 4.970 | 5.580 | 122,301 | -0.11(-1.93%) |
Nov 24, 2008 | 5.260 | 5.780 | 5.100 | 5.690 | 146,973 | +0.52(+10.06%) |
Nov 21, 2008 | 5.010 | 5.200 | 4.460 | 5.170 | 196,673 | +0.26(+5.30%) |
Nov 20, 2008 | 5.340 | 5.490 | 4.860 | 4.910 | 148,159 | -0.43(-8.05%) |
Nov 19, 2008 | 5.910 | 6.040 | 5.330 | 5.340 | 111,521 | -0.57(-9.64%) |
Nov 18, 2008 | 6.130 | 6.170 | 5.720 | 5.910 | 124,314 | -0.15(-2.48%) |
Nov 17, 2008 | 6.200 | 6.280 | 5.790 | 6.060 | 142,825 | -0.19(-3.04%) |
Nov 14, 2008 | 6.770 | 7.010 | 6.230 | 6.250 | 82,770 | -0.69(-9.94%) |
Nov 13, 2008 | 6.210 | 6.950 | 5.880 | 6.940 | 117,407 | +0.72(+11.58%) |
Nov 12, 2008 | 6.480 | 6.900 | 6.180 | 6.220 | 79,211 | -0.36(-5.47%) |
Nov 11, 2008 | 6.470 | 7.060 | 6.370 | 6.580 | 96,161 | +0.06(+0.92%) |
Nov 10, 2008 | 7.040 | 7.040 | 6.310 | 6.520 | 91,104 | -0.32(-4.68%) |
Nov 07, 2008 | 7.090 | 7.110 | 6.660 | 6.840 | 121,800 | -0.16(-2.29%) |
Nov 06, 2008 | 7.300 | 7.440 | 6.930 | 7.000 | 119,784 | -0.32(-4.37%) |
Nov 05, 2008 | 8.110 | 8.110 | 7.300 | 7.320 | 116,837 | -0.91(-11.06%) |
Nov 04, 2008 | 8.560 | 8.560 | 7.960 | 8.230 | 75,422 | -0.11(-1.32%) |
Nov 03, 2008 | 8.780 | 8.870 | 7.510 | 8.340 | 88,053 | +0.46(+5.84%) |
Oct 31, 2008 | 7.150 | 8.100 | 7.090 | 7.880 | 109,524 | +0.64(+8.84%) |
Oct 30, 2008 | 7.670 | 8.160 | 6.900 | 7.240 | 106,336 | -0.23(-3.08%) |
Oct 29, 2008 | 7.510 | 7.890 | 7.130 | 7.470 | 77,456 | +0.01(+0.13%) |
Oct 28, 2008 | 7.390 | 7.570 | 6.930 | 7.460 | 270,810 | +0.25(+3.47%) |
Oct 27, 2008 | 7.030 | 7.358 | 6.820 | 7.210 | 134,899 | +0.03(+0.42%) |
Oct 24, 2008 | 6.610 | 7.690 | 6.610 | 7.180 | 97,196 | +0.00(+0.00%) |
Oct 23, 2008 | 7.230 | 7.620 | 6.870 | 7.180 | 108,663 | -0.08(-1.10%) |
Oct 22, 2008 | 7.400 | 7.940 | 7.250 | 7.260 | 90,534 | -0.18(-2.42%) |
Oct 21, 2008 | 7.330 | 7.490 | 7.250 | 7.440 | 133,302 | +0.04(+0.54%) |
Oct 20, 2008 | 7.440 | 7.930 | 7.020 | 7.400 | 61,156 | +0.10(+1.37%) |
Oct 17, 2008 | 7.320 | 8.000 | 6.990 | 7.300 | 100,769 | -0.31(-4.07%) |
Oct 16, 2008 | 6.780 | 7.610 | 6.380 | 7.610 | 91,991 | +0.88(+13.08%) |
Oct 15, 2008 | 7.540 | 7.700 | 6.720 | 6.730 | 75,404 | -0.89(-11.68%) |
Oct 14, 2008 | 8.040 | 8.240 | 7.400 | 7.620 | 86,102 | -0.14(-1.80%) |
Oct 13, 2008 | 7.900 | 8.180 | 7.410 | 7.760 | 149,525 | -0.14(-1.77%) |
Oct 10, 2008 | 6.750 | 7.990 | 6.530 | 7.900 | 121,182 | +0.56(+7.63%) |
Oct 09, 2008 | 8.450 | 8.450 | 7.340 | 7.340 | 74,655 | -0.91(-11.03%) |
Oct 08, 2008 | 8.170 | 8.840 | 7.790 | 8.250 | 79,389 | -0.02(-0.24%) |
Oct 07, 2008 | 9.060 | 9.510 | 8.220 | 8.270 | 131,511 | -0.66(-7.39%) |
Oct 06, 2008 | 9.250 | 9.520 | 8.680 | 8.930 | 138,272 | -0.47(-5.00%) |
Oct 03, 2008 | 9.950 | 10.10 | 9.390 | 9.400 | 74,197 | -0.38(-3.89%) |
Oct 02, 2008 | 9.750 | 10.46 | 9.700 | 9.780 | 38,002 | -0.03(-0.31%) |
Oct 01, 2008 | 10.29 | 10.31 | 9.750 | 9.810 | 49,469 | -0.59(-5.67%) |
Sep 30, 2008 | 10.61 | 10.65 | 10.33 | 10.40 | 70,489 | -0.09(-0.86%) |
Sep 29, 2008 | 10.16 | 10.61 | 9.700 | 10.49 | 151,227 | +0.15(+1.45%) |
Sep 26, 2008 | 10.17 | 10.38 | 10.06 | 10.34 | 59,634 | +0.09(+0.88%) |
Sep 25, 2008 | 10.69 | 10.71 | 10.21 | 10.25 | 72,620 | -0.18(-1.73%) |
Sep 24, 2008 | 10.63 | 10.80 | 10.36 | 10.43 | 134,101 | -0.20(-1.88%) |
Sep 23, 2008 | 10.46 | 10.79 | 10.15 | 10.63 | 83,165 | +0.17(+1.63%) |
Sep 22, 2008 | 11.23 | 11.23 | 10.15 | 10.46 | 319,513 | -0.80(-7.10%) |
Sep 19, 2008 | 12.12 | 13.00 | 10.74 | 11.26 | 420,641 | -0.52(-4.41%) |
Sep 18, 2008 | 10.23 | 11.96 | 10.05 | 11.78 | 189,012 | +1.81(+18.15%) |
Sep 17, 2008 | 10.37 | 10.40 | 9.930 | 9.970 | 104,312 | -0.56(-5.32%) |
Sep 16, 2008 | 10.06 | 10.53 | 9.850 | 10.53 | 108,781 | +0.35(+3.44%) |
Sep 15, 2008 | 10.99 | 11.00 | 10.04 | 10.18 | 84,709 | -0.98(-8.78%) |
Sep 12, 2008 | 10.80 | 11.40 | 10.46 | 11.16 | 75,225 | +0.29(+2.67%) |
Sep 11, 2008 | 10.75 | 10.95 | 10.51 | 10.87 | 66,086 | +0.07(+0.65%) |
Sep 10, 2008 | 11.13 | 11.31 | 10.75 | 10.80 | 106,847 | -0.17(-1.55%) |
Sep 09, 2008 | 10.94 | 11.39 | 10.72 | 10.97 | 97,712 | +0.02(+0.18%) |
Sep 08, 2008 | 10.73 | 11.07 | 10.64 | 10.95 | 71,896 | +0.46(+4.34%) |
Sep 05, 2008 | 10.50 | 10.72 | 10.20 | 10.49 | 63,803 | -0.08(-0.71%) |
Sep 04, 2008 | 11.08 | 11.12 | 10.39 | 10.57 | 70,232 | -0.62(-5.54%) |
Sep 03, 2008 | 11.23 | 11.23 | 10.71 | 11.19 | 128,304 | -0.05(-0.44%) |