Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.260 | 7.510 | 6.920 | 7.000 | 411,397 | -0.34(-4.63%) |
Nov 26, 2008 | 6.850 | 7.360 | 6.850 | 7.340 | 1,075,553 | +0.34(+4.86%) |
Nov 25, 2008 | 7.070 | 7.117 | 6.850 | 7.000 | 654,536 | -0.01(-0.14%) |
Nov 24, 2008 | 6.460 | 7.010 | 6.130 | 7.010 | 821,741 | +0.62(+9.70%) |
Nov 21, 2008 | 6.220 | 6.440 | 5.670 | 6.390 | 751,092 | +0.26(+4.24%) |
Nov 20, 2008 | 6.100 | 6.640 | 6.090 | 6.130 | 720,279 | +0.01(+0.16%) |
Nov 19, 2008 | 6.970 | 7.130 | 6.120 | 6.120 | 696,610 | -0.87(-12.45%) |
Nov 18, 2008 | 6.800 | 7.070 | 6.800 | 6.990 | 740,361 | +0.20(+2.95%) |
Nov 17, 2008 | 6.820 | 7.060 | 6.750 | 6.790 | 225,204 | -0.08(-1.16%) |
Nov 14, 2008 | 7.050 | 7.450 | 6.800 | 6.870 | 631,435 | -0.29(-4.05%) |
Nov 13, 2008 | 6.540 | 7.190 | 6.340 | 7.160 | 491,745 | +0.65(+9.98%) |
Nov 12, 2008 | 6.660 | 7.010 | 6.490 | 6.510 | 742,267 | -0.24(-3.56%) |
Nov 11, 2008 | 6.810 | 7.040 | 6.550 | 6.750 | 333,620 | -0.11(-1.60%) |
Nov 10, 2008 | 7.040 | 7.280 | 6.770 | 6.860 | 278,803 | -0.03(-0.44%) |
Nov 07, 2008 | 6.920 | 7.000 | 6.610 | 6.890 | 296,991 | +0.04(+0.58%) |
Nov 06, 2008 | 6.990 | 7.060 | 6.830 | 6.850 | 661,647 | -0.05(-0.72%) |
Nov 05, 2008 | 6.940 | 7.190 | 6.810 | 6.900 | 827,373 | -0.11(-1.57%) |
Nov 04, 2008 | 7.210 | 7.300 | 6.880 | 7.010 | 762,332 | +0.01(+0.14%) |
Nov 03, 2008 | 6.910 | 7.010 | 6.700 | 7.000 | 737,788 | +0.07(+1.01%) |
Oct 31, 2008 | 6.880 | 7.020 | 6.740 | 6.930 | 1,296,797 | +0.04(+0.58%) |
Oct 30, 2008 | 6.920 | 7.170 | 6.620 | 6.890 | 499,502 | +0.13(+1.92%) |
Oct 29, 2008 | 5.980 | 7.790 | 5.920 | 6.760 | 1,457,738 | +0.78(+13.04%) |
Oct 28, 2008 | 5.590 | 6.000 | 5.360 | 5.980 | 714,368 | +0.50(+9.12%) |
Oct 27, 2008 | 5.770 | 5.770 | 5.430 | 5.480 | 630,857 | -0.14(-2.49%) |
Oct 24, 2008 | 4.960 | 6.050 | 4.880 | 5.620 | 2,129,269 | +0.62(+12.40%) |
Oct 23, 2008 | 5.500 | 5.640 | 4.960 | 5.000 | 906,454 | -0.48(-8.76%) |
Oct 22, 2008 | 5.660 | 5.850 | 5.380 | 5.480 | 466,502 | -0.30(-5.19%) |
Oct 21, 2008 | 6.050 | 6.230 | 5.770 | 5.780 | 475,320 | -0.38(-6.17%) |
Oct 20, 2008 | 6.240 | 6.500 | 5.940 | 6.160 | 650,377 | +0.08(+1.32%) |
Oct 17, 2008 | 6.200 | 8.690 | 6.000 | 6.080 | 869,796 | -0.38(-5.88%) |
Oct 16, 2008 | 6.130 | 6.500 | 5.830 | 6.460 | 856,883 | +0.38(+6.25%) |
Oct 15, 2008 | 6.380 | 6.710 | 6.030 | 6.080 | 882,967 | -0.38(-5.88%) |
Oct 14, 2008 | 7.110 | 7.230 | 6.340 | 6.460 | 1,121,381 | -0.47(-6.78%) |
Oct 13, 2008 | 6.880 | 7.220 | 6.680 | 6.930 | 1,180,261 | +0.16(+2.36%) |
Oct 10, 2008 | 7.030 | 7.090 | 5.590 | 6.770 | 2,485,910 | -0.24(-3.42%) |
Oct 09, 2008 | 8.500 | 8.840 | 6.890 | 7.010 | 1,918,922 | -1.38(-16.45%) |
Oct 08, 2008 | 7.990 | 8.790 | 7.910 | 8.390 | 1,164,346 | +0.16(+1.94%) |
Oct 07, 2008 | 8.630 | 8.970 | 7.980 | 8.230 | 1,650,188 | -0.28(-3.29%) |
Oct 06, 2008 | 9.010 | 9.056 | 7.910 | 8.510 | 2,186,350 | -0.60(-6.59%) |
Oct 03, 2008 | 9.930 | 10.40 | 9.040 | 9.110 | 948,750 | -0.67(-6.85%) |
Oct 02, 2008 | 10.51 | 10.72 | 9.680 | 9.780 | 780,556 | -0.70(-6.68%) |
Oct 01, 2008 | 10.75 | 10.88 | 10.37 | 10.48 | 581,377 | -0.35(-3.23%) |
Sep 30, 2008 | 10.47 | 10.87 | 10.47 | 10.83 | 379,937 | +0.38(+3.64%) |
Sep 29, 2008 | 11.02 | 11.15 | 10.45 | 10.45 | 562,260 | -0.78(-6.95%) |
Sep 26, 2008 | 10.98 | 11.27 | 10.89 | 11.23 | 519,362 | +0.10(+0.90%) |
Sep 25, 2008 | 11.08 | 11.46 | 11.02 | 11.13 | 616,591 | +0.04(+0.36%) |
Sep 24, 2008 | 11.71 | 12.00 | 11.09 | 11.09 | 518,345 | -0.58(-4.97%) |
Sep 23, 2008 | 12.21 | 12.64 | 11.60 | 11.67 | 583,223 | -0.53(-4.34%) |
Sep 22, 2008 | 13.16 | 13.16 | 12.20 | 12.20 | 718,319 | -0.80(-6.15%) |
Sep 19, 2008 | 13.34 | 13.46 | 12.75 | 13.00 | 2,382,715 | +0.38(+3.01%) |
Sep 18, 2008 | 12.58 | 12.75 | 12.00 | 12.62 | 1,870,250 | +0.17(+1.37%) |
Sep 17, 2008 | 13.11 | 13.29 | 12.37 | 12.45 | 861,051 | -0.80(-6.04%) |
Sep 16, 2008 | 12.91 | 13.27 | 12.54 | 13.25 | 741,482 | +0.42(+3.27%) |
Sep 15, 2008 | 12.85 | 13.11 | 12.67 | 12.83 | 625,923 | -0.36(-2.73%) |
Sep 12, 2008 | 13.34 | 13.45 | 13.11 | 13.19 | 557,156 | -0.19(-1.42%) |
Sep 11, 2008 | 13.23 | 13.55 | 12.85 | 13.38 | 1,075,208 | +0.06(+0.45%) |
Sep 10, 2008 | 13.44 | 13.44 | 13.01 | 13.32 | 1,596,612 | +0.01(+0.08%) |
Sep 09, 2008 | 13.34 | 13.73 | 13.19 | 13.31 | 909,397 | +0.01(+0.08%) |
Sep 08, 2008 | 13.32 | 13.36 | 12.90 | 13.30 | 784,412 | +0.34(+2.62%) |
Sep 05, 2008 | 13.14 | 13.24 | 12.84 | 12.96 | 823,192 | -0.18(-1.37%) |
Sep 04, 2008 | 13.42 | 13.52 | 12.95 | 13.14 | 666,724 | -0.34(-2.52%) |
Sep 03, 2008 | 13.43 | 13.66 | 13.37 | 13.48 | 593,424 | +0.06(+0.45%) |