Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.933 | 8.166 | 7.868 | 8.049 | 965,628 | +0.04(+0.47%) |
Nov 26, 2008 | 7.550 | 8.198 | 7.501 | 8.011 | 4,248,602 | +0.27(+3.49%) |
Nov 25, 2008 | 7.784 | 7.935 | 7.348 | 7.740 | 3,214,393 | +0.01(+0.16%) |
Nov 24, 2008 | 7.392 | 7.877 | 7.151 | 7.728 | 3,427,000 | +0.41(+5.65%) |
Nov 21, 2008 | 7.027 | 7.340 | 6.780 | 7.315 | 5,024,159 | +0.38(+5.54%) |
Nov 20, 2008 | 6.782 | 7.466 | 6.717 | 6.931 | 5,048,059 | +0.12(+1.72%) |
Nov 19, 2008 | 7.153 | 7.269 | 6.711 | 6.814 | 4,650,035 | -0.36(-5.06%) |
Nov 18, 2008 | 7.130 | 7.388 | 6.939 | 7.176 | 4,113,678 | +0.08(+1.06%) |
Nov 17, 2008 | 7.141 | 7.478 | 7.078 | 7.101 | 3,340,042 | -0.13(-1.80%) |
Nov 14, 2008 | 7.499 | 7.760 | 7.231 | 7.231 | 3,455,539 | -0.38(-4.94%) |
Nov 13, 2008 | 7.401 | 7.622 | 6.646 | 7.606 | 6,490,319 | +0.22(+2.95%) |
Nov 12, 2008 | 7.529 | 7.629 | 7.208 | 7.388 | 4,856,190 | -0.25(-3.21%) |
Nov 11, 2008 | 8.170 | 8.170 | 7.562 | 7.633 | 5,424,234 | -0.59(-7.12%) |
Nov 10, 2008 | 8.770 | 8.793 | 8.120 | 8.219 | 3,170,113 | -0.35(-4.11%) |
Nov 07, 2008 | 8.240 | 8.586 | 8.122 | 8.571 | 3,045,938 | +0.36(+4.45%) |
Nov 06, 2008 | 8.049 | 8.445 | 8.034 | 8.206 | 2,971,001 | +0.11(+1.37%) |
Nov 05, 2008 | 8.594 | 8.682 | 8.063 | 8.095 | 3,770,048 | -0.60(-6.90%) |
Nov 04, 2008 | 8.779 | 8.812 | 8.504 | 8.695 | 3,032,252 | -0.07(-0.81%) |
Nov 03, 2008 | 8.648 | 8.965 | 8.560 | 8.766 | 4,204,489 | +0.05(+0.58%) |
Oct 31, 2008 | 8.229 | 8.885 | 7.818 | 8.716 | 3,262,359 | +0.42(+5.08%) |
Oct 30, 2008 | 8.258 | 8.367 | 8.024 | 8.294 | 2,619,332 | +0.22(+2.67%) |
Oct 29, 2008 | 8.170 | 8.372 | 7.898 | 8.078 | 4,783,543 | -0.04(-0.49%) |
Oct 28, 2008 | 7.627 | 8.130 | 7.371 | 8.118 | 5,695,802 | +0.84(+11.49%) |
Oct 27, 2008 | 7.604 | 7.682 | 7.277 | 7.281 | 3,809,154 | -0.30(-4.01%) |
Oct 24, 2008 | 6.855 | 7.728 | 6.855 | 7.585 | 5,043,519 | +0.20(+2.76%) |
Oct 23, 2008 | 7.382 | 8.154 | 7.191 | 7.382 | 16,652,987 | +0.37(+5.33%) |
Oct 22, 2008 | 7.214 | 7.321 | 6.788 | 7.009 | 4,010,064 | -0.44(-5.94%) |
Oct 21, 2008 | 7.344 | 7.709 | 7.246 | 7.451 | 4,250,810 | +0.01(+0.17%) |
Oct 20, 2008 | 7.340 | 7.503 | 7.168 | 7.438 | 2,966,562 | +0.17(+2.31%) |
Oct 17, 2008 | 7.359 | 7.607 | 7.227 | 7.271 | 5,334,296 | -0.27(-3.56%) |
Oct 16, 2008 | 7.164 | 7.638 | 6.923 | 7.539 | 5,541,457 | +0.46(+6.49%) |
Oct 15, 2008 | 7.619 | 7.759 | 7.034 | 7.080 | 5,447,184 | -0.84(-10.62%) |
Oct 14, 2008 | 8.453 | 8.682 | 7.759 | 7.921 | 5,250,414 | -0.30(-3.67%) |
Oct 13, 2008 | 8.367 | 8.588 | 7.946 | 8.223 | 5,460,340 | +0.21(+2.67%) |
Oct 10, 2008 | 7.332 | 8.154 | 6.920 | 8.009 | 6,283,702 | +0.38(+4.98%) |
Oct 09, 2008 | 8.311 | 8.426 | 7.562 | 7.629 | 7,278,771 | -0.58(-7.05%) |
Oct 08, 2008 | 7.761 | 8.695 | 7.352 | 8.208 | 6,791,753 | +0.15(+1.85%) |
Oct 07, 2008 | 8.057 | 8.485 | 7.921 | 8.059 | 7,692,035 | +0.13(+1.69%) |
Oct 06, 2008 | 7.749 | 7.946 | 7.340 | 7.925 | 6,073,165 | +0.20(+2.52%) |
Oct 03, 2008 | 8.126 | 8.267 | 7.686 | 7.730 | 4,130,191 | -0.29(-3.56%) |
Oct 02, 2008 | 8.508 | 8.514 | 7.942 | 8.015 | 4,321,860 | -0.56(-6.51%) |
Oct 01, 2008 | 8.797 | 8.898 | 8.516 | 8.573 | 2,257,148 | -0.25(-2.78%) |
Sep 30, 2008 | 9.429 | 9.429 | 8.621 | 8.818 | 3,230,015 | -0.41(-4.48%) |
Sep 29, 2008 | 9.399 | 9.521 | 9.116 | 9.231 | 3,073,972 | -0.31(-3.23%) |
Sep 26, 2008 | 9.273 | 9.607 | 9.273 | 9.540 | 3,907,585 | +0.05(+0.53%) |
Sep 25, 2008 | 9.255 | 9.557 | 9.087 | 9.489 | 2,648,191 | +0.31(+3.36%) |
Sep 24, 2008 | 9.169 | 9.439 | 9.104 | 9.181 | 2,379,259 | +0.01(+0.11%) |
Sep 23, 2008 | 9.122 | 9.395 | 9.030 | 9.171 | 2,273,852 | +0.08(+0.85%) |
Sep 22, 2008 | 9.259 | 9.519 | 8.860 | 9.093 | 2,372,521 | -0.35(-3.71%) |
Sep 19, 2008 | 9.382 | 9.961 | 9.125 | 9.443 | 7,822,061 | -0.06(-0.64%) |
Sep 18, 2008 | 8.961 | 9.596 | 8.676 | 9.504 | 4,928,943 | +0.75(+8.60%) |
Sep 17, 2008 | 9.093 | 9.296 | 8.709 | 8.751 | 3,573,559 | -0.45(-4.90%) |
Sep 16, 2008 | 9.095 | 9.271 | 8.812 | 9.202 | 3,327,024 | +0.25(+2.74%) |
Sep 15, 2008 | 8.829 | 9.326 | 8.684 | 8.957 | 2,545,382 | -0.20(-2.13%) |
Sep 12, 2008 | 9.294 | 9.294 | 9.018 | 9.152 | 2,752,043 | -0.20(-2.11%) |
Sep 11, 2008 | 8.990 | 9.374 | 8.961 | 9.349 | 2,778,346 | +0.09(+0.93%) |
Sep 10, 2008 | 9.328 | 9.376 | 8.950 | 9.263 | 3,419,423 | +0.10(+1.14%) |
Sep 09, 2008 | 9.307 | 9.540 | 9.108 | 9.158 | 2,457,481 | -0.13(-1.38%) |
Sep 08, 2008 | 9.301 | 9.479 | 8.992 | 9.286 | 4,066,899 | +0.14(+1.56%) |
Sep 05, 2008 | 9.435 | 9.437 | 8.942 | 9.143 | 4,766,810 | -0.30(-3.15%) |
Sep 04, 2008 | 9.303 | 9.573 | 9.208 | 9.441 | 5,400,272 | -0.03(-0.27%) |
Sep 03, 2008 | 9.307 | 9.569 | 9.158 | 9.466 | 4,031,751 | +0.16(+1.76%) |