Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.183 | 9.117 | 8.183 | 9.117 | 96,738 | +0.52(+6.00%) |
Nov 26, 2008 | 7.553 | 8.763 | 7.497 | 8.600 | 241,430 | +0.77(+9.85%) |
Nov 25, 2008 | 7.815 | 7.879 | 7.412 | 7.829 | 223,699 | +0.05(+0.64%) |
Nov 24, 2008 | 7.426 | 8.020 | 6.981 | 7.780 | 249,066 | +0.36(+4.86%) |
Nov 21, 2008 | 6.684 | 7.419 | 6.309 | 7.419 | 234,663 | +0.64(+9.50%) |
Nov 20, 2008 | 7.278 | 7.525 | 6.768 | 6.776 | 169,307 | -0.68(-9.11%) |
Nov 19, 2008 | 8.289 | 8.296 | 7.440 | 7.454 | 119,284 | -0.83(-10.07%) |
Nov 18, 2008 | 8.310 | 8.621 | 7.942 | 8.289 | 213,519 | -0.01(-0.09%) |
Nov 17, 2008 | 8.169 | 8.756 | 7.865 | 8.296 | 137,549 | +0.04(+0.51%) |
Nov 14, 2008 | 9.010 | 9.230 | 8.247 | 8.254 | 0 | -1.00(-10.78%) |
Nov 13, 2008 | 8.034 | 9.251 | 7.454 | 9.251 | 243,078 | +1.29(+16.27%) |
Nov 12, 2008 | 8.586 | 8.650 | 7.907 | 7.957 | 164,766 | -0.82(-9.35%) |
Nov 11, 2008 | 8.968 | 9.166 | 8.678 | 8.777 | 185,750 | -0.30(-3.27%) |
Nov 10, 2008 | 9.689 | 9.838 | 8.904 | 9.074 | 139,836 | -0.58(-6.01%) |
Nov 07, 2008 | 9.456 | 9.696 | 9.201 | 9.654 | 116,797 | +0.32(+3.41%) |
Nov 06, 2008 | 9.640 | 9.739 | 9.216 | 9.336 | 126,990 | -0.40(-4.07%) |
Nov 05, 2008 | 10.26 | 10.36 | 9.675 | 9.732 | 145,547 | -0.72(-6.90%) |
Nov 04, 2008 | 10.72 | 10.72 | 10.20 | 10.45 | 207,223 | +0.04(+0.41%) |
Nov 03, 2008 | 9.873 | 10.42 | 9.873 | 10.41 | 261,130 | +0.49(+4.92%) |
Oct 31, 2008 | 9.675 | 10.52 | 9.272 | 9.923 | 254,926 | +0.20(+2.04%) |
Oct 30, 2008 | 9.201 | 9.831 | 9.152 | 9.725 | 183,062 | +0.86(+9.74%) |
Oct 29, 2008 | 8.126 | 9.223 | 7.985 | 8.862 | 151,549 | +0.79(+9.82%) |
Oct 28, 2008 | 7.476 | 8.077 | 7.073 | 8.070 | 166,694 | +0.76(+10.35%) |
Oct 27, 2008 | 7.865 | 8.056 | 7.292 | 7.313 | 119,044 | -0.69(-8.66%) |
Oct 24, 2008 | 7.157 | 8.303 | 6.995 | 8.006 | 175,599 | -0.18(-2.16%) |
Oct 23, 2008 | 8.735 | 8.735 | 7.773 | 8.183 | 197,693 | -0.47(-5.40%) |
Oct 22, 2008 | 8.841 | 9.145 | 8.480 | 8.650 | 123,344 | -0.52(-5.71%) |
Oct 21, 2008 | 9.456 | 9.732 | 9.166 | 9.173 | 91,278 | -0.50(-5.12%) |
Oct 20, 2008 | 9.138 | 9.689 | 9.067 | 9.668 | 99,590 | +0.32(+3.40%) |
Oct 17, 2008 | 9.060 | 9.803 | 8.848 | 9.350 | 244,598 | -0.11(-1.12%) |
Oct 16, 2008 | 8.848 | 9.491 | 8.254 | 9.456 | 208,623 | +0.68(+7.74%) |
Oct 15, 2008 | 9.831 | 9.831 | 8.770 | 8.777 | 137,347 | -0.92(-9.48%) |
Oct 14, 2008 | 10.61 | 10.74 | 9.562 | 9.696 | 138,830 | -0.49(-4.79%) |
Oct 13, 2008 | 10.42 | 10.42 | 9.018 | 10.18 | 286,487 | +0.57(+5.96%) |
Oct 10, 2008 | 7.660 | 9.612 | 7.433 | 9.612 | 0 | +1.49(+18.38%) |
Oct 09, 2008 | 8.735 | 9.201 | 8.105 | 8.119 | 336,230 | -0.66(-7.57%) |
Oct 08, 2008 | 8.834 | 9.590 | 8.388 | 8.784 | 317,491 | -0.13(-1.51%) |
Oct 07, 2008 | 9.803 | 9.845 | 8.890 | 8.918 | 240,987 | -0.75(-7.75%) |
Oct 06, 2008 | 9.626 | 9.937 | 9.286 | 9.668 | 376,709 | -0.41(-4.07%) |
Oct 03, 2008 | 10.95 | 11.08 | 10.04 | 10.08 | 0 | -0.75(-6.92%) |
Oct 02, 2008 | 11.36 | 11.49 | 10.81 | 10.83 | 237,430 | -0.67(-5.84%) |
Oct 01, 2008 | 11.10 | 11.62 | 11.10 | 11.50 | 186,827 | +0.13(+1.12%) |
Sep 30, 2008 | 10.83 | 11.58 | 10.78 | 11.37 | 213,061 | +0.59(+5.51%) |
Sep 29, 2008 | 10.44 | 11.43 | 10.43 | 10.78 | 276,444 | +0.16(+1.46%) |
Sep 26, 2008 | 9.958 | 10.64 | 9.958 | 10.62 | 0 | +0.40(+3.87%) |
Sep 25, 2008 | 9.739 | 10.33 | 9.569 | 10.23 | 212,792 | +0.54(+5.55%) |
Sep 24, 2008 | 10.62 | 10.62 | 9.682 | 9.689 | 366,556 | -0.88(-8.36%) |
Sep 23, 2008 | 10.84 | 10.84 | 10.19 | 10.57 | 260,368 | -0.16(-1.45%) |
Sep 22, 2008 | 12.58 | 12.69 | 10.63 | 10.73 | 261,886 | -2.11(-16.42%) |
Sep 19, 2008 | 13.72 | 14.15 | 12.52 | 12.84 | 0 | -0.04(-0.28%) |
Sep 18, 2008 | 11.66 | 13.02 | 11.54 | 12.87 | 377,164 | +0.35(+2.77%) |
Sep 17, 2008 | 12.91 | 12.94 | 12.23 | 12.53 | 182,191 | -0.57(-4.37%) |
Sep 16, 2008 | 12.39 | 13.25 | 12.12 | 13.10 | 221,446 | +0.45(+3.58%) |
Sep 15, 2008 | 12.60 | 12.94 | 12.42 | 12.65 | 142,164 | -0.16(-1.27%) |
Sep 12, 2008 | 12.78 | 13.02 | 12.62 | 12.81 | 123,426 | -0.25(-1.90%) |
Sep 11, 2008 | 12.84 | 13.35 | 12.68 | 13.06 | 184,433 | -0.01(-0.05%) |
Sep 10, 2008 | 13.13 | 13.53 | 12.89 | 13.06 | 174,709 | +0.16(+1.26%) |
Sep 09, 2008 | 13.40 | 13.96 | 12.90 | 12.90 | 251,908 | -0.45(-3.34%) |
Sep 08, 2008 | 12.91 | 13.44 | 12.89 | 13.35 | 197,555 | +0.83(+6.61%) |
Sep 05, 2008 | 11.99 | 12.54 | 11.81 | 12.52 | 0 | +0.45(+3.69%) |
Sep 04, 2008 | 12.41 | 12.43 | 12.02 | 12.07 | 148,251 | -0.48(-3.83%) |
Sep 03, 2008 | 12.29 | 12.65 | 12.19 | 12.55 | 167,336 | +0.27(+2.19%) |