Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.420 | 7.740 | 7.230 | 7.740 | 25,814 | +0.32(+4.31%) |
Nov 26, 2008 | 7.010 | 7.460 | 6.780 | 7.420 | 30,146 | +0.19(+2.63%) |
Nov 25, 2008 | 7.040 | 7.230 | 6.970 | 7.230 | 22,950 | +0.24(+3.43%) |
Nov 24, 2008 | 7.020 | 7.020 | 6.550 | 6.990 | 67,176 | +0.49(+7.54%) |
Nov 21, 2008 | 6.450 | 6.850 | 6.250 | 6.500 | 75,789 | -0.03(-0.46%) |
Nov 20, 2008 | 6.880 | 7.300 | 6.510 | 6.530 | 78,119 | -0.77(-10.55%) |
Nov 19, 2008 | 7.730 | 7.730 | 7.290 | 7.300 | 47,823 | -0.20(-2.67%) |
Nov 18, 2008 | 7.710 | 7.950 | 7.420 | 7.500 | 36,106 | -0.08(-1.06%) |
Nov 17, 2008 | 7.450 | 7.750 | 7.450 | 7.580 | 29,039 | -0.01(-0.13%) |
Nov 14, 2008 | 7.750 | 7.840 | 7.400 | 7.590 | 38,208 | -0.21(-2.69%) |
Nov 13, 2008 | 8.120 | 8.250 | 7.250 | 7.800 | 246,482 | -0.37(-4.53%) |
Nov 12, 2008 | 8.340 | 8.380 | 8.080 | 8.170 | 41,951 | -0.35(-4.11%) |
Nov 11, 2008 | 8.690 | 8.780 | 8.500 | 8.520 | 36,612 | -0.17(-1.96%) |
Nov 10, 2008 | 8.730 | 8.900 | 8.645 | 8.690 | 56,078 | +0.02(+0.23%) |
Nov 07, 2008 | 8.600 | 8.710 | 8.570 | 8.670 | 31,804 | +0.07(+0.81%) |
Nov 06, 2008 | 8.460 | 8.650 | 8.340 | 8.600 | 69,749 | -0.06(-0.69%) |
Nov 05, 2008 | 8.570 | 8.700 | 8.450 | 8.660 | 30,597 | -0.01(-0.12%) |
Nov 04, 2008 | 8.450 | 8.710 | 8.430 | 8.670 | 64,884 | +0.36(+4.28%) |
Nov 03, 2008 | 8.220 | 8.490 | 8.220 | 8.314 | 29,254 | +0.12(+1.40%) |
Oct 31, 2008 | 8.260 | 8.340 | 8.150 | 8.199 | 15,765 | -0.20(-2.39%) |
Oct 30, 2008 | 8.350 | 8.560 | 8.350 | 8.400 | 38,250 | +0.17(+2.03%) |
Oct 29, 2008 | 7.780 | 8.240 | 7.780 | 8.233 | 29,863 | +0.38(+4.88%) |
Oct 28, 2008 | 7.520 | 7.850 | 7.520 | 7.850 | 77,091 | +0.17(+2.19%) |
Oct 27, 2008 | 7.230 | 7.850 | 7.230 | 7.682 | 18,277 | +0.08(+1.08%) |
Oct 24, 2008 | 7.620 | 7.800 | 7.260 | 7.600 | 34,991 | -0.40(-5.00%) |
Oct 23, 2008 | 8.300 | 8.300 | 7.340 | 8.000 | 61,257 | -0.17(-2.08%) |
Oct 22, 2008 | 8.490 | 8.590 | 8.000 | 8.170 | 59,910 | -0.50(-5.77%) |
Oct 21, 2008 | 8.720 | 8.800 | 8.440 | 8.670 | 43,814 | -0.27(-3.07%) |
Oct 20, 2008 | 7.840 | 8.945 | 7.840 | 8.945 | 70,283 | +0.44(+5.22%) |
Oct 17, 2008 | 7.980 | 8.770 | 7.980 | 8.501 | 28,273 | +0.15(+1.81%) |
Oct 16, 2008 | 7.990 | 8.350 | 7.860 | 8.350 | 19,569 | +0.25(+3.06%) |
Oct 15, 2008 | 9.150 | 9.150 | 7.950 | 8.102 | 59,007 | -0.40(-4.68%) |
Oct 14, 2008 | 8.170 | 8.700 | 8.040 | 8.500 | 50,228 | +0.60(+7.57%) |
Oct 13, 2008 | 7.190 | 7.902 | 7.190 | 7.902 | 104,747 | +0.80(+11.30%) |
Oct 10, 2008 | 7.260 | 7.380 | 6.750 | 7.100 | 90,629 | -0.67(-8.63%) |
Oct 09, 2008 | 7.730 | 8.700 | 7.730 | 7.771 | 24,243 | -0.58(-6.94%) |
Oct 08, 2008 | 8.240 | 9.270 | 6.980 | 8.350 | 134,664 | -0.35(-4.05%) |
Oct 07, 2008 | 9.040 | 9.140 | 8.360 | 8.702 | 48,726 | -0.40(-4.37%) |
Oct 06, 2008 | 9.320 | 9.620 | 8.850 | 9.100 | 65,993 | -0.70(-7.14%) |
Oct 03, 2008 | 9.840 | 9.840 | 9.650 | 9.800 | 0 | +0.06(+0.62%) |
Oct 02, 2008 | 10.47 | 10.47 | 9.720 | 9.740 | 20,305 | -0.30(-2.99%) |
Oct 01, 2008 | 9.850 | 10.04 | 9.810 | 10.04 | 10,054 | +0.17(+1.72%) |
Sep 30, 2008 | 9.430 | 9.870 | 9.430 | 9.870 | 104,420 | +0.25(+2.60%) |
Sep 29, 2008 | 9.950 | 10.09 | 9.620 | 9.620 | 52,770 | -0.48(-4.75%) |
Sep 26, 2008 | 10.13 | 10.13 | 10.00 | 10.10 | 0 | -0.25(-2.42%) |
Sep 25, 2008 | 10.34 | 10.46 | 10.34 | 10.35 | 53,430 | +0.01(+0.10%) |
Sep 24, 2008 | 10.29 | 10.39 | 10.29 | 10.34 | 31,350 | +0.04(+0.39%) |
Sep 23, 2008 | 10.42 | 10.44 | 10.20 | 10.30 | 37,320 | -0.12(-1.15%) |
Sep 22, 2008 | 10.01 | 10.42 | 10.01 | 10.42 | 43,850 | +0.27(+2.66%) |
Sep 19, 2008 | 10.31 | 10.31 | 10.03 | 10.15 | 0 | +0.65(+6.84%) |
Sep 18, 2008 | 9.210 | 9.650 | 9.210 | 9.500 | 57,102 | +0.03(+0.32%) |
Sep 17, 2008 | 9.750 | 9.780 | 9.250 | 9.470 | 95,649 | -0.33(-3.37%) |
Sep 16, 2008 | 9.950 | 10.00 | 9.570 | 9.800 | 97,549 | -0.24(-2.39%) |
Sep 15, 2008 | 10.00 | 10.28 | 9.980 | 10.04 | 60,937 | -0.26(-2.52%) |
Sep 12, 2008 | 10.35 | 10.35 | 9.860 | 10.30 | 117,461 | +0.05(+0.49%) |
Sep 11, 2008 | 10.46 | 10.46 | 10.14 | 10.25 | 56,449 | -0.30(-2.84%) |
Sep 10, 2008 | 10.61 | 10.70 | 10.49 | 10.55 | 65,256 | -0.22(-2.04%) |
Sep 09, 2008 | 10.81 | 10.81 | 10.67 | 10.77 | 17,573 | -0.05(-0.46%) |
Sep 08, 2008 | 10.73 | 10.89 | 10.73 | 10.82 | 28,122 | +0.07(+0.65%) |
Sep 05, 2008 | 10.54 | 10.83 | 10.54 | 10.75 | 0 | -0.07(-0.65%) |
Sep 04, 2008 | 11.05 | 11.15 | 10.69 | 10.82 | 52,997 | -0.22(-1.99%) |
Sep 03, 2008 | 11.39 | 11.39 | 10.91 | 11.04 | 38,420 | +0.01(+0.09%) |