Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.674 | 7.716 | 7.629 | 7.707 | 323,610 | -0.03(-0.37%) |
Nov 26, 2008 | 7.306 | 7.750 | 7.306 | 7.736 | 1,266,894 | +0.33(+4.49%) |
Nov 25, 2008 | 7.663 | 7.663 | 7.270 | 7.404 | 1,449,325 | -0.10(-1.31%) |
Nov 24, 2008 | 7.250 | 7.589 | 7.159 | 7.502 | 2,029,515 | +0.44(+6.19%) |
Nov 21, 2008 | 6.828 | 7.074 | 6.648 | 7.065 | 1,988,117 | +0.34(+5.04%) |
Nov 20, 2008 | 6.956 | 7.254 | 6.701 | 6.726 | 1,819,502 | -0.34(-4.76%) |
Nov 19, 2008 | 7.469 | 7.569 | 7.056 | 7.062 | 1,470,820 | -0.41(-5.53%) |
Nov 18, 2008 | 7.473 | 7.533 | 7.214 | 7.475 | 708,190 | +0.08(+1.06%) |
Nov 17, 2008 | 7.455 | 7.645 | 7.384 | 7.397 | 814,858 | -0.17(-2.24%) |
Nov 14, 2008 | 7.797 | 7.975 | 7.558 | 7.567 | 1,112,930 | -0.43(-5.33%) |
Nov 13, 2008 | 7.580 | 7.993 | 7.118 | 7.993 | 1,489,033 | +0.42(+5.60%) |
Nov 12, 2008 | 7.830 | 7.841 | 7.547 | 7.569 | 1,174,429 | -0.39(-4.93%) |
Nov 11, 2008 | 8.017 | 8.108 | 7.843 | 7.962 | 795,698 | -0.17(-2.14%) |
Nov 10, 2008 | 8.399 | 8.426 | 8.049 | 8.136 | 645,907 | -0.14(-1.75%) |
Nov 07, 2008 | 8.220 | 8.321 | 8.113 | 8.281 | 1,141,189 | +0.16(+2.01%) |
Nov 06, 2008 | 8.385 | 8.459 | 8.044 | 8.118 | 1,667,819 | -0.41(-4.79%) |
Nov 05, 2008 | 8.892 | 8.945 | 8.524 | 8.526 | 650,847 | -0.50(-5.54%) |
Nov 04, 2008 | 8.983 | 9.059 | 8.803 | 9.026 | 2,095,739 | +0.28(+3.21%) |
Nov 03, 2008 | 8.807 | 8.852 | 8.687 | 8.745 | 1,075,633 | -0.06(-0.73%) |
Oct 31, 2008 | 8.622 | 8.939 | 8.589 | 8.809 | 815,781 | +0.07(+0.79%) |
Oct 30, 2008 | 8.698 | 8.841 | 8.580 | 8.740 | 1,112,692 | +0.27(+3.13%) |
Oct 29, 2008 | 8.622 | 8.825 | 8.417 | 8.475 | 1,492,279 | -0.12(-1.40%) |
Oct 28, 2008 | 8.071 | 8.628 | 7.826 | 8.595 | 1,242,463 | +0.82(+10.53%) |
Oct 27, 2008 | 7.866 | 8.153 | 7.770 | 7.776 | 1,167,305 | -0.21(-2.57%) |
Oct 24, 2008 | 7.254 | 8.178 | 7.165 | 7.982 | 1,758,433 | -0.23(-2.75%) |
Oct 23, 2008 | 8.294 | 8.350 | 7.794 | 8.207 | 2,474,796 | -0.08(-1.00%) |
Oct 22, 2008 | 8.470 | 8.571 | 8.004 | 8.290 | 1,887,098 | -0.29(-3.41%) |
Oct 21, 2008 | 8.948 | 8.988 | 8.575 | 8.582 | 1,073,786 | -0.48(-5.27%) |
Oct 20, 2008 | 8.954 | 9.059 | 8.658 | 9.059 | 1,565,845 | +0.29(+3.33%) |
Oct 17, 2008 | 8.542 | 9.175 | 8.542 | 8.767 | 2,498,824 | -0.03(-0.35%) |
Oct 16, 2008 | 8.343 | 8.798 | 8.003 | 8.798 | 2,203,648 | +0.41(+4.92%) |
Oct 15, 2008 | 8.921 | 8.983 | 8.334 | 8.385 | 1,969,244 | -0.67(-7.39%) |
Oct 14, 2008 | 9.735 | 9.815 | 8.928 | 9.055 | 3,240,272 | -0.35(-3.70%) |
Oct 13, 2008 | 8.954 | 9.405 | 8.774 | 9.403 | 1,559,040 | +0.91(+10.66%) |
Oct 10, 2008 | 7.585 | 8.756 | 7.585 | 8.497 | 3,208,153 | -0.07(-0.79%) |
Oct 09, 2008 | 9.001 | 9.086 | 8.435 | 8.565 | 1,430,591 | -0.24(-2.75%) |
Oct 08, 2008 | 8.588 | 9.189 | 8.544 | 8.807 | 2,206,978 | -0.06(-0.73%) |
Oct 07, 2008 | 9.483 | 9.671 | 8.872 | 8.872 | 1,993,998 | -0.59(-6.27%) |
Oct 06, 2008 | 9.617 | 9.639 | 9.012 | 9.465 | 3,400,845 | -0.36(-3.70%) |
Oct 03, 2008 | 10.05 | 10.35 | 9.829 | 9.829 | 0 | -0.14(-1.39%) |
Oct 02, 2008 | 10.37 | 10.37 | 9.922 | 9.967 | 8,057,831 | -0.47(-4.53%) |
Oct 01, 2008 | 10.49 | 10.62 | 10.30 | 10.44 | 2,783,206 | -0.14(-1.33%) |
Sep 30, 2008 | 10.50 | 10.64 | 10.20 | 10.58 | 2,145,417 | +0.40(+3.97%) |
Sep 29, 2008 | 11.08 | 11.08 | 10.08 | 10.18 | 1,989,878 | -0.93(-8.37%) |
Sep 26, 2008 | 10.84 | 11.11 | 10.70 | 11.11 | 0 | +0.02(+0.17%) |
Sep 25, 2008 | 11.06 | 11.21 | 10.75 | 11.09 | 996,952 | +0.23(+2.14%) |
Sep 24, 2008 | 10.79 | 10.96 | 10.76 | 10.85 | 938,739 | +0.05(+0.45%) |
Sep 23, 2008 | 10.78 | 11.11 | 10.77 | 10.81 | 1,289,528 | -0.06(-0.53%) |
Sep 22, 2008 | 11.22 | 11.29 | 10.86 | 10.86 | 921,937 | -0.38(-3.41%) |
Sep 19, 2008 | 13.01 | 13.94 | 11.04 | 11.25 | 0 | +0.28(+2.58%) |
Sep 18, 2008 | 10.75 | 11.02 | 10.39 | 10.96 | 2,138,693 | +0.40(+3.80%) |
Sep 17, 2008 | 10.90 | 11.00 | 10.54 | 10.56 | 2,613,237 | -0.49(-4.42%) |
Sep 16, 2008 | 10.83 | 11.17 | 10.75 | 11.05 | 2,425,105 | +0.02(+0.18%) |
Sep 15, 2008 | 11.05 | 11.37 | 11.02 | 11.03 | 3,076,638 | -0.41(-3.61%) |
Sep 12, 2008 | 11.29 | 11.47 | 11.23 | 11.44 | 945,915 | +0.02(+0.16%) |
Sep 11, 2008 | 11.14 | 11.44 | 11.09 | 11.43 | 833,546 | +0.14(+1.23%) |
Sep 10, 2008 | 11.31 | 11.39 | 11.25 | 11.29 | 817,462 | +0.07(+0.60%) |
Sep 09, 2008 | 11.52 | 11.57 | 11.22 | 11.22 | 1,192,346 | -0.24(-2.06%) |
Sep 08, 2008 | 11.92 | 11.93 | 11.27 | 11.46 | 989,927 | +0.05(+0.41%) |
Sep 05, 2008 | 11.31 | 11.49 | 11.26 | 11.41 | 0 | -0.04(-0.35%) |
Sep 04, 2008 | 11.73 | 11.73 | 11.44 | 11.45 | 1,377,654 | -0.37(-3.10%) |
Sep 03, 2008 | 12.02 | 12.02 | 11.75 | 11.82 | 863,401 | -0.21(-1.76%) |