Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.881 | 7.987 | 7.642 | 7.804 | 394,630 | -0.21(-2.68%) |
Nov 26, 2008 | 7.428 | 8.039 | 7.201 | 8.019 | 1,585,378 | +0.32(+4.16%) |
Nov 25, 2008 | 7.715 | 7.841 | 7.444 | 7.699 | 1,096,512 | +0.09(+1.12%) |
Nov 24, 2008 | 7.306 | 7.784 | 6.998 | 7.614 | 1,645,161 | +0.41(+5.62%) |
Nov 21, 2008 | 6.844 | 7.258 | 6.577 | 7.209 | 1,709,555 | +0.47(+6.97%) |
Nov 20, 2008 | 6.865 | 7.284 | 6.719 | 6.739 | 1,319,941 | -0.15(-2.18%) |
Nov 19, 2008 | 7.339 | 7.468 | 6.885 | 6.889 | 1,393,503 | -0.51(-6.85%) |
Nov 18, 2008 | 7.480 | 7.638 | 7.140 | 7.395 | 1,439,142 | -0.08(-1.08%) |
Nov 17, 2008 | 7.594 | 7.841 | 7.472 | 7.476 | 844,582 | -0.19(-2.43%) |
Nov 14, 2008 | 8.120 | 8.209 | 7.663 | 7.663 | 1,129,458 | -0.60(-7.30%) |
Nov 13, 2008 | 7.792 | 8.266 | 7.355 | 8.266 | 1,297,250 | +0.50(+6.47%) |
Nov 12, 2008 | 7.865 | 8.003 | 7.663 | 7.764 | 1,974,539 | -0.23(-2.84%) |
Nov 11, 2008 | 8.068 | 8.201 | 7.946 | 7.991 | 1,586,151 | -0.15(-1.89%) |
Nov 10, 2008 | 8.315 | 8.396 | 7.958 | 8.144 | 1,023,336 | -0.01(-0.15%) |
Nov 07, 2008 | 8.311 | 8.412 | 8.031 | 8.157 | 1,084,216 | -0.11(-1.27%) |
Nov 06, 2008 | 8.254 | 8.400 | 8.027 | 8.262 | 1,182,177 | -0.06(-0.73%) |
Nov 05, 2008 | 8.481 | 8.537 | 8.254 | 8.323 | 1,510,958 | -0.23(-2.74%) |
Nov 04, 2008 | 9.161 | 9.161 | 8.485 | 8.558 | 1,655,206 | -0.41(-4.56%) |
Nov 03, 2008 | 9.420 | 9.420 | 8.817 | 8.967 | 2,037,767 | -0.55(-5.79%) |
Oct 31, 2008 | 9.133 | 9.554 | 9.056 | 9.517 | 1,093,347 | +0.33(+3.57%) |
Oct 30, 2008 | 9.141 | 9.287 | 8.926 | 9.189 | 1,250,812 | +0.08(+0.84%) |
Oct 29, 2008 | 9.052 | 9.497 | 8.886 | 9.112 | 1,921,791 | +0.13(+1.49%) |
Oct 28, 2008 | 8.959 | 9.019 | 8.493 | 8.979 | 2,566,875 | +0.20(+2.26%) |
Oct 27, 2008 | 8.699 | 9.112 | 8.578 | 8.780 | 1,717,508 | -0.01(-0.09%) |
Oct 24, 2008 | 8.468 | 8.975 | 8.347 | 8.788 | 1,659,250 | -0.31(-3.43%) |
Oct 23, 2008 | 9.181 | 9.254 | 8.586 | 9.100 | 1,868,045 | -0.04(-0.49%) |
Oct 22, 2008 | 9.303 | 9.408 | 8.963 | 9.145 | 1,448,540 | -0.32(-3.34%) |
Oct 21, 2008 | 9.513 | 9.639 | 9.323 | 9.461 | 1,133,569 | -0.17(-1.72%) |
Oct 20, 2008 | 9.611 | 9.736 | 9.283 | 9.627 | 1,274,988 | +0.08(+0.81%) |
Oct 17, 2008 | 9.469 | 9.886 | 9.384 | 9.550 | 1,989,969 | -0.20(-2.08%) |
Oct 16, 2008 | 9.173 | 9.781 | 8.890 | 9.752 | 2,725,141 | +0.63(+6.93%) |
Oct 15, 2008 | 9.651 | 9.813 | 9.080 | 9.121 | 1,501,466 | -0.64(-6.52%) |
Oct 14, 2008 | 10.22 | 10.36 | 9.655 | 9.756 | 2,267,051 | -0.26(-2.55%) |
Oct 13, 2008 | 10.74 | 10.74 | 9.570 | 10.01 | 2,828,514 | -0.56(-5.29%) |
Oct 10, 2008 | 9.343 | 10.57 | 9.133 | 10.57 | 3,167,377 | +0.93(+9.66%) |
Oct 09, 2008 | 9.700 | 10.04 | 9.530 | 9.639 | 2,906,325 | -0.06(-0.67%) |
Oct 08, 2008 | 9.704 | 10.16 | 9.517 | 9.704 | 2,262,137 | -0.18(-1.84%) |
Oct 07, 2008 | 10.42 | 10.59 | 9.837 | 9.886 | 2,874,905 | -0.40(-3.90%) |
Oct 06, 2008 | 10.30 | 10.53 | 9.704 | 10.29 | 2,573,680 | -0.21(-2.04%) |
Oct 03, 2008 | 10.66 | 11.02 | 10.49 | 10.50 | 0 | -0.14(-1.29%) |
Oct 02, 2008 | 10.53 | 10.69 | 10.27 | 10.64 | 1,986,483 | -0.07(-0.68%) |
Oct 01, 2008 | 10.22 | 10.85 | 10.22 | 10.71 | 2,038,639 | -0.00(-0.04%) |
Sep 30, 2008 | 10.75 | 10.78 | 10.48 | 10.72 | 1,618,902 | +0.21(+1.96%) |
Sep 29, 2008 | 10.66 | 10.76 | 10.10 | 10.51 | 2,058,348 | -0.29(-2.70%) |
Sep 26, 2008 | 10.33 | 10.83 | 10.33 | 10.80 | 0 | +0.29(+2.77%) |
Sep 25, 2008 | 10.58 | 10.62 | 10.45 | 10.51 | 1,316,645 | -0.02(-0.19%) |
Sep 24, 2008 | 11.19 | 11.29 | 10.47 | 10.53 | 1,972,144 | -0.65(-5.83%) |
Sep 23, 2008 | 10.98 | 11.34 | 10.89 | 11.18 | 2,064,829 | +0.25(+2.30%) |
Sep 22, 2008 | 10.94 | 11.17 | 10.93 | 10.93 | 1,448,261 | -0.11(-0.99%) |
Sep 19, 2008 | 11.33 | 11.93 | 10.82 | 11.04 | 0 | +0.25(+2.27%) |
Sep 18, 2008 | 10.80 | 10.87 | 10.60 | 10.80 | 2,641,352 | +0.23(+2.21%) |
Sep 17, 2008 | 10.33 | 10.67 | 10.31 | 10.56 | 2,100,629 | +0.22(+2.15%) |
Sep 16, 2008 | 10.33 | 10.48 | 10.07 | 10.34 | 1,812,906 | -0.19(-1.81%) |
Sep 15, 2008 | 10.53 | 10.77 | 10.47 | 10.53 | 1,056,433 | -0.20(-1.89%) |
Sep 12, 2008 | 10.93 | 10.95 | 10.63 | 10.73 | 929,911 | -0.32(-2.90%) |
Sep 11, 2008 | 10.72 | 11.05 | 10.65 | 11.05 | 1,307,341 | +0.21(+1.98%) |
Sep 10, 2008 | 10.68 | 10.93 | 10.53 | 10.84 | 1,935,186 | +0.27(+2.53%) |
Sep 09, 2008 | 10.82 | 10.85 | 10.55 | 10.57 | 1,326,455 | -0.21(-1.99%) |
Sep 08, 2008 | 10.97 | 10.97 | 10.64 | 10.79 | 1,405,211 | +0.17(+1.60%) |
Sep 05, 2008 | 10.64 | 10.77 | 10.50 | 10.62 | 0 | -0.06(-0.53%) |
Sep 04, 2008 | 10.78 | 10.89 | 10.63 | 10.67 | 1,029,867 | -0.19(-1.79%) |
Sep 03, 2008 | 10.75 | 10.98 | 10.73 | 10.87 | 1,766,353 | +0.07(+0.68%) |