Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.329 | 7.329 | 6.821 | 7.221 | 7,275 | -0.05(-0.74%) |
Nov 26, 2008 | 7.102 | 7.275 | 7.102 | 7.275 | 16,853 | +0.17(+2.44%) |
Nov 25, 2008 | 6.515 | 7.194 | 6.515 | 7.102 | 104,607 | +0.43(+6.40%) |
Nov 24, 2008 | 7.140 | 7.140 | 6.491 | 6.674 | 6,101 | -0.49(-6.87%) |
Nov 21, 2008 | 7.080 | 7.210 | 7.010 | 7.167 | 19,229 | -0.13(-1.78%) |
Nov 20, 2008 | 7.194 | 7.307 | 7.194 | 7.296 | 8,634 | -0.01(-0.07%) |
Nov 19, 2008 | 7.437 | 7.437 | 7.302 | 7.302 | 19,967 | -0.14(-1.82%) |
Nov 18, 2008 | 7.486 | 7.518 | 7.302 | 7.437 | 13,152 | +0.09(+1.27%) |
Nov 17, 2008 | 7.302 | 7.344 | 7.302 | 7.344 | 981 | +0.04(+0.58%) |
Nov 14, 2008 | 7.102 | 7.470 | 7.010 | 7.302 | 93,536 | +0.24(+3.37%) |
Nov 13, 2008 | 6.810 | 7.518 | 6.810 | 7.064 | 31,554 | +0.25(+3.65%) |
Nov 12, 2008 | 6.772 | 6.815 | 6.507 | 6.815 | 1,941 | -0.45(-6.25%) |
Nov 11, 2008 | 7.383 | 7.383 | 7.269 | 7.269 | 1,848 | -0.24(-3.20%) |
Nov 10, 2008 | 7.562 | 7.562 | 7.495 | 7.510 | 1,109 | +0.25(+3.46%) |
Nov 07, 2008 | 7.556 | 7.556 | 7.259 | 7.259 | 3,512 | -0.31(-4.07%) |
Nov 06, 2008 | 7.177 | 7.637 | 6.685 | 7.567 | 6,286 | -0.01(-0.07%) |
Nov 05, 2008 | 7.816 | 7.816 | 7.572 | 7.572 | 831 | -0.01(-0.10%) |
Nov 04, 2008 | 7.617 | 7.617 | 7.580 | 7.580 | 554 | -0.18(-2.34%) |
Nov 03, 2008 | 8.048 | 8.384 | 7.507 | 7.762 | 8,329 | -0.74(-8.72%) |
Oct 31, 2008 | 8.140 | 8.503 | 8.113 | 8.503 | 1,543 | -0.02(-0.19%) |
Oct 30, 2008 | 8.735 | 8.735 | 8.078 | 8.519 | 23,820 | +0.08(+0.96%) |
Oct 29, 2008 | 8.357 | 8.719 | 8.357 | 8.438 | 14,228 | -0.04(-0.51%) |
Oct 28, 2008 | 8.243 | 8.616 | 8.243 | 8.481 | 7,765 | +0.37(+4.53%) |
Oct 27, 2008 | 7.837 | 8.113 | 7.837 | 8.113 | 13,185 | +0.05(+0.60%) |
Oct 24, 2008 | 7.594 | 8.065 | 7.545 | 8.065 | 24,868 | +0.62(+8.37%) |
Oct 23, 2008 | 7.572 | 7.616 | 7.437 | 7.442 | 27,115 | -0.02(-0.30%) |
Oct 22, 2008 | 7.605 | 7.605 | 7.464 | 7.464 | 3,368 | -0.04(-0.58%) |
Oct 21, 2008 | 7.507 | 7.507 | 7.470 | 7.507 | 693 | +0.00(+0.00%) |
Oct 20, 2008 | 7.399 | 7.616 | 7.399 | 7.507 | 26,514 | +0.17(+2.36%) |
Oct 17, 2008 | 7.513 | 7.513 | 7.334 | 7.334 | 3,143 | +0.01(+0.07%) |
Oct 16, 2008 | 7.329 | 7.329 | 7.329 | 7.329 | 1,109 | -0.06(-0.81%) |
Oct 15, 2008 | 7.388 | 7.388 | 7.388 | 7.388 | 0 | +0.00(+0.00%) |
Oct 14, 2008 | 7.616 | 7.616 | 7.307 | 7.388 | 9,998 | -0.23(-2.98%) |
Oct 13, 2008 | 7.491 | 7.621 | 7.491 | 7.616 | 44,266 | -0.29(-3.69%) |
Oct 10, 2008 | 7.540 | 8.643 | 7.497 | 7.908 | 46,483 | -0.12(-1.55%) |
Oct 09, 2008 | 7.534 | 8.162 | 7.367 | 8.032 | 149,984 | +0.32(+4.14%) |
Oct 08, 2008 | 7.989 | 8.000 | 7.708 | 7.713 | 21,538 | -0.56(-6.80%) |
Oct 07, 2008 | 8.248 | 8.353 | 8.227 | 8.275 | 19,392 | +0.03(+0.33%) |
Oct 06, 2008 | 8.324 | 8.384 | 7.978 | 8.248 | 89,108 | -0.14(-1.61%) |
Oct 03, 2008 | 8.248 | 8.513 | 8.248 | 8.384 | 31,981 | +0.02(+0.19%) |
Oct 02, 2008 | 8.163 | 8.530 | 8.163 | 8.367 | 7,238 | -0.12(-1.46%) |
Oct 01, 2008 | 8.535 | 8.535 | 8.492 | 8.492 | 965 | -0.10(-1.20%) |
Sep 30, 2008 | 8.462 | 8.654 | 8.324 | 8.595 | 19,782 | +0.18(+2.19%) |
Sep 29, 2008 | 8.432 | 8.589 | 8.005 | 8.411 | 42,654 | -0.19(-2.26%) |
Sep 26, 2008 | 8.600 | 8.605 | 8.541 | 8.605 | 7,210 | -0.01(-0.06%) |
Sep 25, 2008 | 8.427 | 8.622 | 8.422 | 8.611 | 5,853 | +0.12(+1.40%) |
Sep 24, 2008 | 8.411 | 8.649 | 8.411 | 8.492 | 5,723 | +0.08(+0.90%) |
Sep 23, 2008 | 8.308 | 8.627 | 8.005 | 8.416 | 22,002 | -0.19(-2.20%) |
Sep 22, 2008 | 8.513 | 8.676 | 8.303 | 8.605 | 14,411 | -0.03(-0.31%) |
Sep 19, 2008 | 8.524 | 8.681 | 8.432 | 8.632 | 13,890 | +0.30(+3.64%) |
Sep 18, 2008 | 8.129 | 8.389 | 8.129 | 8.330 | 12,993 | +0.04(+0.49%) |
Sep 17, 2008 | 8.313 | 8.320 | 8.238 | 8.289 | 7,970 | -0.15(-1.76%) |
Sep 16, 2008 | 8.016 | 8.627 | 8.016 | 8.438 | 19,699 | +0.05(+0.65%) |
Sep 15, 2008 | 8.546 | 8.546 | 8.194 | 8.384 | 8,232 | -0.15(-1.71%) |
Sep 12, 2008 | 8.292 | 8.541 | 8.292 | 8.530 | 6,101 | -0.09(-1.00%) |
Sep 11, 2008 | 8.595 | 8.627 | 8.119 | 8.616 | 9,804 | +0.02(+0.25%) |
Sep 10, 2008 | 8.524 | 8.649 | 8.519 | 8.595 | 10,201 | +0.21(+2.45%) |
Sep 09, 2008 | 8.481 | 8.481 | 8.357 | 8.389 | 3,697 | -0.17(-2.02%) |
Sep 08, 2008 | 8.654 | 8.654 | 8.562 | 8.562 | 998 | -0.03(-0.38%) |
Sep 05, 2008 | 8.503 | 8.595 | 8.503 | 8.595 | 2,532 | -0.08(-0.94%) |
Sep 04, 2008 | 8.616 | 8.676 | 8.443 | 8.676 | 8,319 | +0.02(+0.25%) |
Sep 03, 2008 | 8.649 | 8.654 | 8.627 | 8.654 | 12,387 | +0.18(+2.11%) |