Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.601 | 7.601 | 6.840 | 7.091 | 588,232 | -0.34(-4.58%) |
Nov 26, 2008 | 7.050 | 7.435 | 6.977 | 7.431 | 624,714 | +0.28(+3.97%) |
Nov 25, 2008 | 7.212 | 7.362 | 6.827 | 7.147 | 546,720 | -0.04(-0.62%) |
Nov 24, 2008 | 6.884 | 7.293 | 6.884 | 7.192 | 846,021 | +0.40(+5.84%) |
Nov 21, 2008 | 6.989 | 6.989 | 6.333 | 6.795 | 1,161,421 | +0.42(+6.61%) |
Nov 20, 2008 | 7.245 | 7.261 | 6.370 | 6.374 | 1,633,707 | -1.09(-14.56%) |
Nov 19, 2008 | 7.776 | 7.776 | 7.334 | 7.459 | 631,866 | -0.20(-2.64%) |
Nov 18, 2008 | 7.739 | 7.901 | 7.496 | 7.662 | 724,946 | +0.09(+1.12%) |
Nov 17, 2008 | 7.715 | 7.873 | 7.553 | 7.577 | 986,245 | -0.11(-1.37%) |
Nov 14, 2008 | 7.528 | 7.917 | 7.500 | 7.682 | 0 | -0.18(-2.27%) |
Nov 13, 2008 | 7.711 | 7.942 | 7.095 | 7.861 | 2,373,679 | +0.00(+0.00%) |
Nov 12, 2008 | 8.302 | 8.335 | 7.804 | 7.861 | 923,474 | -0.47(-5.60%) |
Nov 11, 2008 | 8.335 | 8.468 | 8.148 | 8.327 | 719,840 | -0.31(-3.61%) |
Nov 10, 2008 | 8.999 | 8.999 | 8.525 | 8.639 | 551,612 | -0.03(-0.37%) |
Nov 07, 2008 | 8.679 | 8.813 | 8.428 | 8.671 | 1,162,641 | +0.08(+0.94%) |
Nov 06, 2008 | 8.339 | 8.712 | 8.104 | 8.590 | 1,273,639 | -0.02(-0.19%) |
Nov 05, 2008 | 8.549 | 8.606 | 8.408 | 8.606 | 587,770 | -0.02(-0.28%) |
Nov 04, 2008 | 8.610 | 8.671 | 8.347 | 8.630 | 863,159 | +0.29(+3.45%) |
Nov 03, 2008 | 8.602 | 8.651 | 8.278 | 8.343 | 650,985 | -0.16(-1.91%) |
Oct 31, 2008 | 8.505 | 8.586 | 8.112 | 8.505 | 853,613 | +0.06(+0.67%) |
Oct 30, 2008 | 8.707 | 8.707 | 8.347 | 8.448 | 820,742 | +0.09(+1.02%) |
Oct 29, 2008 | 8.306 | 8.630 | 8.156 | 8.363 | 1,049,236 | +0.09(+1.10%) |
Oct 28, 2008 | 8.229 | 8.343 | 7.938 | 8.272 | 666,902 | +0.18(+2.28%) |
Oct 27, 2008 | 8.262 | 8.408 | 7.901 | 8.088 | 1,131,077 | -0.17(-2.11%) |
Oct 24, 2008 | 7.536 | 8.302 | 7.480 | 8.262 | 938,835 | -0.11(-1.31%) |
Oct 23, 2008 | 8.412 | 8.667 | 8.063 | 8.371 | 1,413,335 | -0.30(-3.41%) |
Oct 22, 2008 | 9.145 | 9.145 | 8.185 | 8.667 | 1,359,221 | -0.58(-6.23%) |
Oct 21, 2008 | 9.109 | 9.518 | 8.955 | 9.242 | 1,699,918 | +0.11(+1.24%) |
Oct 20, 2008 | 8.906 | 9.218 | 8.513 | 9.129 | 1,762,455 | +0.87(+10.55%) |
Oct 17, 2008 | 8.100 | 8.610 | 7.865 | 8.258 | 1,265,623 | +0.28(+3.45%) |
Oct 16, 2008 | 7.759 | 8.035 | 7.395 | 7.982 | 1,329,502 | +0.48(+6.37%) |
Oct 15, 2008 | 7.812 | 7.812 | 7.496 | 7.504 | 1,180,139 | -0.52(-6.51%) |
Oct 14, 2008 | 8.509 | 8.732 | 7.780 | 8.027 | 2,150,708 | +0.12(+1.54%) |
Oct 13, 2008 | 7.861 | 7.905 | 7.334 | 7.905 | 1,845,118 | +1.02(+14.83%) |
Oct 10, 2008 | 6.495 | 7.075 | 6.114 | 6.884 | 3,966,228 | -0.43(-5.87%) |
Oct 09, 2008 | 7.840 | 8.288 | 7.095 | 7.314 | 1,977,366 | -0.42(-5.45%) |
Oct 08, 2008 | 7.982 | 8.083 | 6.994 | 7.735 | 3,226,646 | -0.29(-3.59%) |
Oct 07, 2008 | 8.748 | 8.874 | 7.978 | 8.023 | 2,616,917 | -0.52(-6.12%) |
Oct 06, 2008 | 8.914 | 9.105 | 7.613 | 8.545 | 3,993,687 | -0.68(-7.42%) |
Oct 03, 2008 | 9.319 | 9.680 | 9.137 | 9.230 | 0 | +0.15(+1.61%) |
Oct 02, 2008 | 9.352 | 9.380 | 9.028 | 9.084 | 1,871,743 | -0.37(-3.94%) |
Oct 01, 2008 | 9.327 | 9.542 | 9.230 | 9.457 | 858,660 | +0.04(+0.43%) |
Sep 30, 2008 | 8.995 | 9.437 | 8.995 | 9.417 | 2,013,685 | +0.49(+5.54%) |
Sep 29, 2008 | 9.425 | 9.571 | 8.922 | 8.922 | 2,197,422 | -0.90(-9.12%) |
Sep 26, 2008 | 9.972 | 9.972 | 9.607 | 9.818 | 0 | -0.39(-3.85%) |
Sep 25, 2008 | 9.951 | 10.28 | 9.951 | 10.21 | 1,489,391 | +0.11(+1.12%) |
Sep 24, 2008 | 10.13 | 10.28 | 10.03 | 10.10 | 1,388,862 | +0.12(+1.22%) |
Sep 23, 2008 | 10.02 | 10.13 | 9.834 | 9.976 | 1,126,282 | +0.04(+0.45%) |
Sep 22, 2008 | 9.749 | 10.35 | 9.684 | 9.931 | 2,047,489 | +0.30(+3.07%) |
Sep 19, 2008 | 9.319 | 9.639 | 9.230 | 9.635 | 0 | +0.67(+7.50%) |
Sep 18, 2008 | 9.287 | 9.392 | 8.797 | 8.963 | 1,049,049 | -0.08(-0.85%) |
Sep 17, 2008 | 9.246 | 9.275 | 8.736 | 9.040 | 1,191,472 | -0.08(-0.89%) |
Sep 16, 2008 | 8.918 | 9.121 | 8.590 | 9.121 | 1,743,809 | -0.03(-0.35%) |
Sep 15, 2008 | 9.121 | 9.462 | 8.995 | 9.153 | 825,132 | -0.33(-3.46%) |
Sep 12, 2008 | 9.360 | 9.680 | 9.336 | 9.481 | 1,051,981 | +0.15(+1.61%) |
Sep 11, 2008 | 9.299 | 9.331 | 9.076 | 9.331 | 748,526 | +0.02(+0.22%) |
Sep 10, 2008 | 9.092 | 9.372 | 9.052 | 9.311 | 1,211,112 | +0.32(+3.51%) |
Sep 09, 2008 | 9.319 | 9.396 | 8.983 | 8.995 | 1,202,030 | -0.45(-4.76%) |
Sep 08, 2008 | 9.696 | 9.729 | 9.360 | 9.445 | 963,133 | -0.05(-0.51%) |
Sep 05, 2008 | 9.522 | 9.562 | 9.226 | 9.494 | 0 | -0.07(-0.76%) |
Sep 04, 2008 | 9.639 | 9.724 | 9.323 | 9.566 | 1,374,318 | +0.03(+0.30%) |
Sep 03, 2008 | 9.603 | 9.842 | 9.400 | 9.538 | 1,238,899 | -0.06(-0.59%) |