Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.604 | 7.782 | 7.505 | 7.752 | 95,207 | -0.09(-1.14%) |
Nov 26, 2008 | 7.395 | 7.852 | 7.376 | 7.842 | 256,957 | +0.29(+3.81%) |
Nov 25, 2008 | 7.653 | 7.653 | 7.187 | 7.554 | 306,977 | +0.00(+0.00%) |
Nov 24, 2008 | 7.326 | 7.624 | 7.237 | 7.554 | 335,470 | +0.32(+4.38%) |
Nov 21, 2008 | 7.683 | 7.871 | 6.692 | 7.237 | 427,688 | -0.52(-6.65%) |
Nov 20, 2008 | 7.762 | 8.099 | 7.653 | 7.752 | 415,368 | -0.05(-0.64%) |
Nov 19, 2008 | 8.298 | 8.674 | 7.703 | 7.802 | 813,353 | -0.52(-6.20%) |
Nov 18, 2008 | 8.179 | 8.516 | 7.951 | 8.317 | 483,562 | +0.18(+2.19%) |
Nov 17, 2008 | 7.693 | 8.268 | 7.693 | 8.139 | 341,234 | +0.50(+6.49%) |
Nov 14, 2008 | 8.308 | 8.347 | 7.643 | 7.643 | 348,959 | -0.78(-9.29%) |
Nov 13, 2008 | 7.822 | 8.456 | 7.614 | 8.427 | 322,473 | +0.63(+8.14%) |
Nov 12, 2008 | 7.961 | 8.109 | 7.752 | 7.792 | 220,329 | -0.26(-3.20%) |
Nov 11, 2008 | 7.911 | 8.526 | 7.901 | 8.050 | 268,394 | +0.12(+1.50%) |
Nov 10, 2008 | 8.208 | 8.248 | 7.852 | 7.931 | 322,897 | -0.08(-0.99%) |
Nov 07, 2008 | 7.386 | 8.060 | 7.386 | 8.010 | 199,640 | +0.69(+9.48%) |
Nov 06, 2008 | 6.969 | 7.415 | 6.821 | 7.316 | 166,815 | +0.50(+7.27%) |
Nov 05, 2008 | 6.880 | 7.058 | 6.632 | 6.821 | 315,077 | -0.07(-1.01%) |
Nov 04, 2008 | 6.979 | 7.167 | 6.811 | 6.890 | 279,043 | -0.07(-1.00%) |
Nov 03, 2008 | 6.731 | 7.088 | 6.602 | 6.959 | 125,227 | +0.11(+1.59%) |
Oct 31, 2008 | 6.801 | 7.029 | 6.483 | 6.850 | 219,683 | +0.00(+0.00%) |
Oct 30, 2008 | 6.474 | 6.850 | 6.454 | 6.850 | 127,142 | +0.38(+5.82%) |
Oct 29, 2008 | 6.394 | 6.702 | 6.295 | 6.474 | 358,913 | +0.14(+2.19%) |
Oct 28, 2008 | 6.027 | 6.364 | 5.819 | 6.335 | 233,018 | +0.39(+6.50%) |
Oct 27, 2008 | 6.236 | 6.345 | 5.928 | 5.948 | 193,957 | -0.39(-6.10%) |
Oct 24, 2008 | 6.265 | 6.523 | 6.077 | 6.335 | 172,962 | -0.39(-5.75%) |
Oct 23, 2008 | 6.771 | 6.880 | 6.374 | 6.721 | 272,437 | -0.11(-1.60%) |
Oct 22, 2008 | 7.217 | 7.217 | 6.761 | 6.830 | 229,602 | -0.55(-7.39%) |
Oct 21, 2008 | 6.959 | 7.435 | 6.959 | 7.376 | 310,990 | +0.32(+4.49%) |
Oct 20, 2008 | 7.098 | 7.128 | 6.830 | 7.058 | 202,253 | +0.11(+1.57%) |
Oct 17, 2008 | 6.464 | 7.286 | 5.859 | 6.949 | 345,410 | -0.19(-2.64%) |
Oct 16, 2008 | 6.672 | 7.207 | 6.523 | 7.138 | 288,968 | +0.30(+4.35%) |
Oct 15, 2008 | 7.346 | 7.405 | 6.821 | 6.840 | 416,143 | -0.63(-8.49%) |
Oct 14, 2008 | 7.435 | 7.594 | 7.177 | 7.475 | 622,256 | +0.06(+0.80%) |
Oct 13, 2008 | 6.672 | 7.415 | 6.454 | 7.415 | 405,404 | +1.04(+16.33%) |
Oct 10, 2008 | 6.424 | 6.811 | 6.097 | 6.374 | 612,563 | -0.45(-6.54%) |
Oct 09, 2008 | 7.237 | 7.257 | 6.781 | 6.821 | 432,941 | -0.37(-5.10%) |
Oct 08, 2008 | 7.614 | 7.723 | 7.049 | 7.187 | 787,632 | -0.64(-8.23%) |
Oct 07, 2008 | 8.357 | 8.377 | 7.772 | 7.832 | 310,287 | -0.53(-6.29%) |
Oct 06, 2008 | 8.466 | 8.466 | 8.060 | 8.357 | 270,315 | -0.23(-2.66%) |
Oct 03, 2008 | 8.625 | 8.992 | 8.545 | 8.585 | 173,896 | +0.04(+0.46%) |
Oct 02, 2008 | 8.873 | 8.892 | 8.536 | 8.545 | 146,386 | -0.36(-4.01%) |
Oct 01, 2008 | 8.734 | 8.902 | 8.545 | 8.902 | 427,800 | +0.10(+1.13%) |
Sep 30, 2008 | 8.625 | 8.833 | 8.398 | 8.803 | 229,056 | +0.28(+3.26%) |
Sep 29, 2008 | 9.041 | 9.041 | 8.278 | 8.526 | 338,127 | -0.63(-6.93%) |
Sep 26, 2008 | 8.962 | 9.309 | 8.883 | 9.160 | 0 | +0.06(+0.65%) |
Sep 25, 2008 | 9.021 | 9.190 | 8.962 | 9.101 | 258,330 | +0.14(+1.55%) |
Sep 24, 2008 | 9.120 | 9.120 | 8.848 | 8.962 | 306,286 | -0.16(-1.74%) |
Sep 23, 2008 | 9.289 | 9.289 | 9.021 | 9.120 | 257,388 | -0.15(-1.60%) |
Sep 22, 2008 | 9.408 | 9.458 | 9.160 | 9.269 | 366,711 | -0.14(-1.48%) |
Sep 19, 2008 | 9.091 | 10.46 | 9.091 | 9.408 | 0 | +0.31(+3.38%) |
Sep 18, 2008 | 9.348 | 9.398 | 8.694 | 9.101 | 315,475 | -0.05(-0.54%) |
Sep 17, 2008 | 9.596 | 9.676 | 9.111 | 9.150 | 269,517 | -0.63(-6.48%) |
Sep 16, 2008 | 9.428 | 9.834 | 9.348 | 9.785 | 257,392 | +0.26(+2.71%) |
Sep 15, 2008 | 9.438 | 9.933 | 9.170 | 9.527 | 416,852 | +0.25(+2.67%) |
Sep 12, 2008 | 9.517 | 9.557 | 9.160 | 9.279 | 132,427 | -0.30(-3.11%) |
Sep 11, 2008 | 9.497 | 9.785 | 9.438 | 9.576 | 172,864 | +0.09(+0.94%) |
Sep 10, 2008 | 9.537 | 9.854 | 9.448 | 9.487 | 261,812 | +0.19(+2.03%) |
Sep 09, 2008 | 9.319 | 9.854 | 9.269 | 9.299 | 259,738 | -0.01(-0.11%) |
Sep 08, 2008 | 9.249 | 9.339 | 9.081 | 9.309 | 214,581 | +0.38(+4.22%) |
Sep 05, 2008 | 8.982 | 9.051 | 8.892 | 8.932 | 0 | -0.05(-0.55%) |
Sep 04, 2008 | 9.021 | 9.210 | 8.892 | 8.982 | 276,137 | -0.11(-1.20%) |
Sep 03, 2008 | 8.972 | 9.190 | 8.873 | 9.091 | 521,092 | -0.03(-0.33%) |