Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.826 | 8.091 | 7.791 | 8.079 | 699,708 | +0.21(+2.60%) |
Nov 26, 2008 | 7.539 | 7.882 | 7.302 | 7.874 | 1,377,177 | +0.26(+3.36%) |
Nov 25, 2008 | 7.523 | 7.688 | 7.211 | 7.617 | 1,815,342 | +0.21(+2.88%) |
Nov 24, 2008 | 7.018 | 7.546 | 6.774 | 7.405 | 2,460,360 | +0.62(+9.12%) |
Nov 21, 2008 | 6.443 | 6.876 | 5.847 | 6.786 | 3,154,747 | +0.71(+11.68%) |
Nov 20, 2008 | 7.010 | 7.093 | 6.060 | 6.076 | 2,767,605 | -0.99(-13.96%) |
Nov 19, 2008 | 7.984 | 8.134 | 7.038 | 7.062 | 1,790,634 | -0.96(-11.95%) |
Nov 18, 2008 | 7.957 | 8.280 | 7.566 | 8.020 | 2,381,302 | +0.01(+0.15%) |
Nov 17, 2008 | 8.095 | 8.540 | 7.996 | 8.008 | 1,356,261 | -0.23(-2.82%) |
Nov 14, 2008 | 8.434 | 8.706 | 8.004 | 8.240 | 0 | -0.28(-3.33%) |
Nov 13, 2008 | 7.748 | 8.524 | 7.558 | 8.524 | 2,275,009 | +0.86(+11.16%) |
Nov 12, 2008 | 8.343 | 8.343 | 7.669 | 7.669 | 1,765,408 | -0.76(-8.98%) |
Nov 11, 2008 | 8.181 | 8.753 | 8.134 | 8.426 | 1,775,365 | -0.03(-0.37%) |
Nov 10, 2008 | 8.505 | 8.966 | 8.142 | 8.457 | 1,965,776 | +0.02(+0.19%) |
Nov 07, 2008 | 8.134 | 8.516 | 8.122 | 8.442 | 1,151,411 | +0.32(+3.93%) |
Nov 06, 2008 | 8.461 | 8.603 | 8.122 | 8.122 | 1,676,585 | -0.50(-5.85%) |
Nov 05, 2008 | 9.277 | 9.406 | 8.556 | 8.627 | 2,022,092 | -0.72(-7.72%) |
Nov 04, 2008 | 9.325 | 9.455 | 9.045 | 9.348 | 1,969,347 | +0.14(+1.54%) |
Nov 03, 2008 | 8.946 | 9.360 | 8.765 | 9.206 | 2,053,884 | +0.24(+2.73%) |
Oct 31, 2008 | 8.721 | 8.982 | 8.631 | 8.962 | 1,981,050 | +0.13(+1.47%) |
Oct 30, 2008 | 9.025 | 9.309 | 8.654 | 8.832 | 1,987,035 | -0.08(-0.89%) |
Oct 29, 2008 | 8.907 | 9.317 | 8.678 | 8.911 | 2,460,348 | -0.09(-1.05%) |
Oct 28, 2008 | 7.984 | 9.005 | 7.787 | 9.005 | 2,211,711 | +1.28(+16.59%) |
Oct 27, 2008 | 7.653 | 8.031 | 7.653 | 7.724 | 1,906,861 | -0.26(-3.26%) |
Oct 24, 2008 | 7.491 | 8.288 | 7.219 | 7.984 | 2,093,452 | -0.21(-2.50%) |
Oct 23, 2008 | 7.960 | 8.351 | 7.740 | 8.189 | 2,292,740 | +0.32(+4.01%) |
Oct 22, 2008 | 8.138 | 8.288 | 7.724 | 7.874 | 2,013,205 | -0.39(-4.77%) |
Oct 21, 2008 | 8.773 | 8.926 | 8.067 | 8.268 | 1,637,686 | -0.19(-2.24%) |
Oct 20, 2008 | 7.803 | 8.465 | 7.704 | 8.457 | 1,425,468 | +0.70(+8.99%) |
Oct 17, 2008 | 7.716 | 8.280 | 7.424 | 7.759 | 0 | -0.10(-1.25%) |
Oct 16, 2008 | 7.704 | 7.925 | 7.136 | 7.858 | 1,996,239 | +0.17(+2.21%) |
Oct 15, 2008 | 8.536 | 8.946 | 7.688 | 7.688 | 2,105,619 | -1.27(-14.13%) |
Oct 14, 2008 | 9.376 | 9.648 | 8.414 | 8.954 | 4,598,809 | -0.21(-2.24%) |
Oct 13, 2008 | 6.462 | 9.159 | 6.462 | 9.159 | 3,167,309 | +2.86(+45.37%) |
Oct 10, 2008 | 6.659 | 6.659 | 5.382 | 6.301 | 4,325,619 | -0.45(-6.71%) |
Oct 09, 2008 | 7.192 | 7.515 | 6.703 | 6.754 | 3,597,525 | -0.34(-4.73%) |
Oct 08, 2008 | 8.307 | 8.895 | 7.089 | 7.089 | 2,362,556 | -1.19(-14.38%) |
Oct 07, 2008 | 9.498 | 9.593 | 8.280 | 8.280 | 1,404,473 | -1.18(-12.46%) |
Oct 06, 2008 | 10.36 | 10.65 | 9.001 | 9.459 | 1,867,805 | -1.30(-12.09%) |
Oct 03, 2008 | 10.67 | 11.10 | 10.57 | 10.76 | 0 | +0.20(+1.90%) |
Oct 02, 2008 | 11.20 | 11.57 | 10.41 | 10.56 | 1,059,227 | -0.68(-6.03%) |
Oct 01, 2008 | 11.63 | 11.73 | 10.48 | 11.24 | 2,561,548 | -0.39(-3.39%) |
Sep 30, 2008 | 11.24 | 11.63 | 10.93 | 11.63 | 2,140,853 | +0.89(+8.26%) |
Sep 29, 2008 | 11.43 | 11.74 | 10.74 | 10.74 | 1,761,969 | -0.62(-5.48%) |
Sep 26, 2008 | 10.35 | 11.43 | 10.35 | 11.37 | 0 | -0.08(-0.69%) |
Sep 25, 2008 | 11.94 | 11.94 | 11.34 | 11.45 | 847,687 | -0.19(-1.59%) |
Sep 24, 2008 | 11.49 | 11.83 | 11.05 | 11.63 | 1,803,964 | +0.12(+1.03%) |
Sep 23, 2008 | 11.28 | 11.72 | 11.10 | 11.51 | 1,521,946 | +0.18(+1.56%) |
Sep 22, 2008 | 12.12 | 12.60 | 11.11 | 11.34 | 1,976,403 | -1.28(-10.16%) |
Sep 19, 2008 | 11.27 | 12.62 | 10.73 | 12.62 | 0 | +2.37(+23.12%) |
Sep 18, 2008 | 10.59 | 10.60 | 9.691 | 10.25 | 3,592,699 | -0.17(-1.66%) |
Sep 17, 2008 | 11.14 | 11.44 | 10.42 | 10.42 | 2,430,113 | -0.86(-7.65%) |
Sep 16, 2008 | 10.68 | 11.33 | 10.26 | 11.28 | 2,554,220 | +0.37(+3.36%) |
Sep 15, 2008 | 10.65 | 11.45 | 10.65 | 10.92 | 2,320,579 | -0.43(-3.75%) |
Sep 12, 2008 | 11.26 | 11.45 | 11.19 | 11.34 | 1,077,899 | -0.01(-0.07%) |
Sep 11, 2008 | 11.26 | 11.40 | 10.86 | 11.35 | 2,014,252 | -0.08(-0.69%) |
Sep 10, 2008 | 11.41 | 11.53 | 11.20 | 11.43 | 1,798,199 | +0.11(+0.98%) |
Sep 09, 2008 | 11.67 | 11.76 | 11.32 | 11.32 | 2,256,713 | -0.42(-3.59%) |
Sep 08, 2008 | 11.83 | 11.93 | 11.50 | 11.74 | 1,860,965 | +0.16(+1.40%) |
Sep 05, 2008 | 11.34 | 11.60 | 11.23 | 11.58 | 0 | +0.16(+1.38%) |
Sep 04, 2008 | 11.58 | 11.63 | 11.42 | 11.42 | 1,775,900 | -0.26(-2.19%) |
Sep 03, 2008 | 11.38 | 11.68 | 11.33 | 11.68 | 2,432,213 | +0.30(+2.60%) |