Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.674 | 7.717 | 7.630 | 7.708 | 323,585 | -0.03(-0.37%) |
Nov 26, 2008 | 7.306 | 7.750 | 7.306 | 7.737 | 1,266,796 | +0.33(+4.49%) |
Nov 25, 2008 | 7.663 | 7.663 | 7.271 | 7.404 | 1,449,212 | -0.10(-1.31%) |
Nov 24, 2008 | 7.251 | 7.590 | 7.159 | 7.503 | 2,029,357 | +0.44(+6.19%) |
Nov 21, 2008 | 6.829 | 7.074 | 6.648 | 7.065 | 1,987,962 | +0.34(+5.04%) |
Nov 20, 2008 | 6.956 | 7.255 | 6.702 | 6.726 | 1,819,361 | -0.34(-4.76%) |
Nov 19, 2008 | 7.469 | 7.570 | 7.056 | 7.063 | 1,470,705 | -0.41(-5.53%) |
Nov 18, 2008 | 7.474 | 7.534 | 7.215 | 7.476 | 708,135 | +0.08(+1.06%) |
Nov 17, 2008 | 7.456 | 7.645 | 7.384 | 7.398 | 814,794 | -0.17(-2.24%) |
Nov 14, 2008 | 7.797 | 7.976 | 7.558 | 7.567 | 1,112,843 | -0.43(-5.33%) |
Nov 13, 2008 | 7.581 | 7.993 | 7.119 | 7.993 | 1,488,917 | +0.42(+5.60%) |
Nov 12, 2008 | 7.831 | 7.842 | 7.547 | 7.570 | 1,174,337 | -0.39(-4.93%) |
Nov 11, 2008 | 8.018 | 8.108 | 7.844 | 7.962 | 795,636 | -0.17(-2.14%) |
Nov 10, 2008 | 8.399 | 8.426 | 8.049 | 8.136 | 645,857 | -0.15(-1.75%) |
Nov 07, 2008 | 8.221 | 8.321 | 8.114 | 8.281 | 1,141,100 | +0.16(+2.01%) |
Nov 06, 2008 | 8.386 | 8.460 | 8.045 | 8.118 | 1,667,689 | -0.41(-4.79%) |
Nov 05, 2008 | 8.893 | 8.946 | 8.524 | 8.527 | 650,796 | -0.50(-5.54%) |
Nov 04, 2008 | 8.984 | 9.060 | 8.803 | 9.026 | 2,095,576 | +0.28(+3.21%) |
Nov 03, 2008 | 8.808 | 8.852 | 8.687 | 8.746 | 1,075,549 | -0.06(-0.73%) |
Oct 31, 2008 | 8.623 | 8.940 | 8.590 | 8.810 | 815,717 | +0.07(+0.79%) |
Oct 30, 2008 | 8.698 | 8.841 | 8.580 | 8.741 | 1,112,605 | +0.27(+3.13%) |
Oct 29, 2008 | 8.623 | 8.826 | 8.417 | 8.475 | 1,492,162 | -0.12(-1.40%) |
Oct 28, 2008 | 8.072 | 8.629 | 7.826 | 8.596 | 1,242,367 | +0.82(+10.53%) |
Oct 27, 2008 | 7.866 | 8.154 | 7.770 | 7.777 | 1,167,215 | -0.21(-2.57%) |
Oct 24, 2008 | 7.255 | 8.179 | 7.166 | 7.982 | 1,758,297 | -0.23(-2.75%) |
Oct 23, 2008 | 8.295 | 8.350 | 7.795 | 8.208 | 2,474,604 | -0.08(-1.00%) |
Oct 22, 2008 | 8.471 | 8.571 | 8.005 | 8.290 | 1,886,951 | -0.29(-3.41%) |
Oct 21, 2008 | 8.948 | 8.988 | 8.576 | 8.582 | 1,073,703 | -0.48(-5.27%) |
Oct 20, 2008 | 8.955 | 9.060 | 8.658 | 9.060 | 1,565,723 | +0.29(+3.33%) |
Oct 17, 2008 | 8.542 | 9.176 | 8.542 | 8.768 | 2,498,629 | -0.03(-0.36%) |
Oct 16, 2008 | 8.344 | 8.799 | 8.003 | 8.799 | 2,203,476 | +0.41(+4.92%) |
Oct 15, 2008 | 8.922 | 8.984 | 8.335 | 8.386 | 1,969,091 | -0.67(-7.39%) |
Oct 14, 2008 | 9.736 | 9.816 | 8.928 | 9.055 | 3,240,020 | -0.35(-3.70%) |
Oct 13, 2008 | 8.955 | 9.406 | 8.774 | 9.403 | 1,558,919 | +0.91(+10.66%) |
Oct 10, 2008 | 7.585 | 8.756 | 7.585 | 8.498 | 3,207,904 | -0.07(-0.79%) |
Oct 09, 2008 | 9.002 | 9.087 | 8.435 | 8.565 | 1,430,480 | -0.24(-2.75%) |
Oct 08, 2008 | 8.589 | 9.189 | 8.545 | 8.808 | 2,206,807 | -0.06(-0.73%) |
Oct 07, 2008 | 9.484 | 9.672 | 8.872 | 8.872 | 1,993,843 | -0.59(-6.27%) |
Oct 06, 2008 | 9.618 | 9.640 | 9.013 | 9.466 | 3,400,580 | -0.36(-3.70%) |
Oct 03, 2008 | 10.05 | 10.35 | 9.830 | 9.830 | 0 | -0.14(-1.39%) |
Oct 02, 2008 | 10.37 | 10.37 | 9.923 | 9.968 | 8,057,204 | -0.47(-4.53%) |
Oct 01, 2008 | 10.49 | 10.62 | 10.30 | 10.44 | 2,782,989 | -0.14(-1.33%) |
Sep 30, 2008 | 10.51 | 10.64 | 10.20 | 10.58 | 2,145,250 | +0.40(+3.97%) |
Sep 29, 2008 | 11.08 | 11.08 | 10.08 | 10.18 | 1,989,723 | -0.93(-8.37%) |
Sep 26, 2008 | 10.84 | 11.11 | 10.70 | 11.11 | 0 | +0.02(+0.17%) |
Sep 25, 2008 | 11.07 | 11.21 | 10.75 | 11.09 | 996,874 | +0.23(+2.14%) |
Sep 24, 2008 | 10.80 | 10.97 | 10.76 | 10.86 | 938,666 | +0.05(+0.45%) |
Sep 23, 2008 | 10.78 | 11.11 | 10.77 | 10.81 | 1,289,428 | -0.06(-0.53%) |
Sep 22, 2008 | 11.22 | 11.29 | 10.86 | 10.86 | 921,865 | -0.38(-3.41%) |
Sep 19, 2008 | 13.01 | 13.94 | 11.05 | 11.25 | 0 | +0.28(+2.58%) |
Sep 18, 2008 | 10.75 | 11.02 | 10.39 | 10.97 | 2,138,526 | +0.40(+3.80%) |
Sep 17, 2008 | 10.90 | 11.00 | 10.54 | 10.56 | 2,613,034 | -0.49(-4.42%) |
Sep 16, 2008 | 10.83 | 11.17 | 10.75 | 11.05 | 2,424,916 | +0.02(+0.18%) |
Sep 15, 2008 | 11.05 | 11.37 | 11.03 | 11.03 | 3,076,399 | -0.41(-3.61%) |
Sep 12, 2008 | 11.29 | 11.47 | 11.23 | 11.44 | 945,842 | +0.02(+0.16%) |
Sep 11, 2008 | 11.14 | 11.44 | 11.09 | 11.43 | 833,481 | +0.14(+1.23%) |
Sep 10, 2008 | 11.32 | 11.40 | 11.25 | 11.29 | 817,398 | +0.07(+0.60%) |
Sep 09, 2008 | 11.52 | 11.57 | 11.22 | 11.22 | 1,192,253 | -0.24(-2.06%) |
Sep 08, 2008 | 11.92 | 11.94 | 11.27 | 11.46 | 989,850 | +0.05(+0.41%) |
Sep 05, 2008 | 11.32 | 11.49 | 11.26 | 11.41 | 0 | -0.04(-0.35%) |
Sep 04, 2008 | 11.73 | 11.73 | 11.44 | 11.45 | 1,377,547 | -0.37(-3.10%) |
Sep 03, 2008 | 12.02 | 12.02 | 11.75 | 11.82 | 863,334 | -0.21(-1.76%) |