Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.960 | 8.194 | 7.895 | 8.076 | 962,397 | +0.04(+0.47%) |
Nov 26, 2008 | 7.575 | 8.225 | 7.527 | 8.038 | 4,234,387 | +0.27(+3.50%) |
Nov 25, 2008 | 7.811 | 7.962 | 7.373 | 7.766 | 3,203,639 | +0.01(+0.16%) |
Nov 24, 2008 | 7.417 | 7.903 | 7.175 | 7.754 | 3,415,534 | +0.41(+5.65%) |
Nov 21, 2008 | 7.051 | 7.365 | 6.803 | 7.339 | 5,007,350 | +0.39(+5.54%) |
Nov 20, 2008 | 6.805 | 7.491 | 6.740 | 6.954 | 5,031,170 | +0.12(+1.72%) |
Nov 19, 2008 | 7.177 | 7.293 | 6.733 | 6.836 | 4,634,477 | -0.36(-5.06%) |
Nov 18, 2008 | 7.154 | 7.413 | 6.963 | 7.200 | 4,099,915 | +0.08(+1.06%) |
Nov 17, 2008 | 7.165 | 7.503 | 7.102 | 7.125 | 3,328,867 | -0.13(-1.80%) |
Nov 14, 2008 | 7.524 | 7.786 | 7.255 | 7.255 | 3,443,978 | -0.38(-4.94%) |
Nov 13, 2008 | 7.426 | 7.648 | 6.668 | 7.632 | 6,468,605 | +0.22(+2.95%) |
Nov 12, 2008 | 7.554 | 7.655 | 7.232 | 7.413 | 4,839,943 | -0.25(-3.21%) |
Nov 11, 2008 | 8.198 | 8.198 | 7.588 | 7.659 | 5,406,086 | -0.59(-7.12%) |
Nov 10, 2008 | 8.800 | 8.823 | 8.147 | 8.246 | 3,159,507 | -0.35(-4.11%) |
Nov 07, 2008 | 8.267 | 8.614 | 8.149 | 8.600 | 3,035,747 | +0.37(+4.45%) |
Nov 06, 2008 | 8.076 | 8.473 | 8.061 | 8.234 | 2,961,061 | +0.11(+1.37%) |
Nov 05, 2008 | 8.623 | 8.711 | 8.090 | 8.122 | 3,757,435 | -0.60(-6.90%) |
Nov 04, 2008 | 8.808 | 8.842 | 8.532 | 8.724 | 3,022,107 | -0.07(-0.81%) |
Nov 03, 2008 | 8.678 | 8.995 | 8.589 | 8.795 | 4,190,422 | +0.05(+0.58%) |
Oct 31, 2008 | 8.257 | 8.915 | 7.844 | 8.745 | 3,251,444 | +0.42(+5.08%) |
Oct 30, 2008 | 8.286 | 8.396 | 8.050 | 8.322 | 2,610,568 | +0.22(+2.67%) |
Oct 29, 2008 | 8.198 | 8.400 | 7.924 | 8.105 | 4,767,538 | -0.04(-0.49%) |
Oct 28, 2008 | 7.653 | 8.158 | 7.396 | 8.145 | 5,676,746 | +0.84(+11.49%) |
Oct 27, 2008 | 7.630 | 7.707 | 7.301 | 7.306 | 3,796,410 | -0.31(-4.01%) |
Oct 24, 2008 | 6.878 | 7.754 | 6.878 | 7.611 | 5,026,645 | +0.20(+2.76%) |
Oct 23, 2008 | 7.407 | 8.181 | 7.215 | 7.407 | 16,597,270 | +0.37(+5.33%) |
Oct 22, 2008 | 7.238 | 7.346 | 6.811 | 7.032 | 3,996,648 | -0.44(-5.94%) |
Oct 21, 2008 | 7.369 | 7.735 | 7.270 | 7.476 | 4,236,588 | +0.01(+0.17%) |
Oct 20, 2008 | 7.365 | 7.529 | 7.192 | 7.463 | 2,956,637 | +0.17(+2.31%) |
Oct 17, 2008 | 7.383 | 7.633 | 7.251 | 7.295 | 5,316,449 | -0.27(-3.56%) |
Oct 16, 2008 | 7.188 | 7.663 | 6.946 | 7.564 | 5,522,917 | +0.46(+6.49%) |
Oct 15, 2008 | 7.644 | 7.785 | 7.057 | 7.104 | 5,428,959 | -0.84(-10.62%) |
Oct 14, 2008 | 8.482 | 8.711 | 7.785 | 7.947 | 5,232,847 | -0.30(-3.67%) |
Oct 13, 2008 | 8.396 | 8.617 | 7.973 | 8.250 | 5,442,072 | +0.21(+2.67%) |
Oct 10, 2008 | 7.356 | 8.181 | 6.944 | 8.036 | 6,262,678 | +0.38(+4.98%) |
Oct 09, 2008 | 8.339 | 8.454 | 7.588 | 7.655 | 7,254,418 | -0.58(-7.05%) |
Oct 08, 2008 | 7.787 | 8.724 | 7.377 | 8.236 | 6,769,030 | +0.15(+1.85%) |
Oct 07, 2008 | 8.084 | 8.513 | 7.947 | 8.086 | 7,666,299 | +0.13(+1.69%) |
Oct 06, 2008 | 7.775 | 7.973 | 7.365 | 7.952 | 6,052,845 | +0.20(+2.52%) |
Oct 03, 2008 | 8.154 | 8.295 | 7.712 | 7.756 | 4,116,373 | -0.29(-3.56%) |
Oct 02, 2008 | 8.537 | 8.543 | 7.968 | 8.042 | 4,307,400 | -0.56(-6.51%) |
Oct 01, 2008 | 8.827 | 8.928 | 8.545 | 8.602 | 2,249,596 | -0.25(-2.78%) |
Sep 30, 2008 | 9.460 | 9.460 | 8.650 | 8.848 | 3,219,208 | -0.41(-4.48%) |
Sep 29, 2008 | 9.431 | 9.553 | 9.147 | 9.262 | 3,063,687 | -0.31(-3.23%) |
Sep 26, 2008 | 9.305 | 9.639 | 9.305 | 9.572 | 3,894,511 | +0.05(+0.53%) |
Sep 25, 2008 | 9.286 | 9.589 | 9.117 | 9.521 | 2,639,330 | +0.31(+3.36%) |
Sep 24, 2008 | 9.199 | 9.471 | 9.134 | 9.212 | 2,371,298 | +0.01(+0.11%) |
Sep 23, 2008 | 9.153 | 9.427 | 9.060 | 9.201 | 2,266,244 | +0.08(+0.85%) |
Sep 22, 2008 | 9.290 | 9.551 | 8.890 | 9.124 | 2,364,583 | -0.35(-3.71%) |
Sep 19, 2008 | 9.414 | 9.995 | 9.155 | 9.475 | 7,795,891 | -0.06(-0.64%) |
Sep 18, 2008 | 8.991 | 9.629 | 8.705 | 9.536 | 4,912,452 | +0.76(+8.60%) |
Sep 17, 2008 | 9.124 | 9.327 | 8.739 | 8.781 | 3,561,603 | -0.45(-4.90%) |
Sep 16, 2008 | 9.126 | 9.302 | 8.842 | 9.233 | 3,315,893 | +0.25(+2.74%) |
Sep 15, 2008 | 8.858 | 9.357 | 8.713 | 8.987 | 2,536,866 | -0.20(-2.13%) |
Sep 12, 2008 | 9.326 | 9.326 | 9.048 | 9.183 | 2,742,835 | -0.20(-2.11%) |
Sep 11, 2008 | 9.020 | 9.406 | 8.991 | 9.380 | 2,769,050 | +0.09(+0.93%) |
Sep 10, 2008 | 9.359 | 9.408 | 8.981 | 9.294 | 3,407,983 | +0.11(+1.14%) |
Sep 09, 2008 | 9.338 | 9.572 | 9.138 | 9.189 | 2,449,258 | -0.13(-1.38%) |
Sep 08, 2008 | 9.332 | 9.511 | 9.023 | 9.317 | 4,053,293 | +0.14(+1.56%) |
Sep 05, 2008 | 9.467 | 9.469 | 8.972 | 9.174 | 4,750,862 | -0.30(-3.15%) |
Sep 04, 2008 | 9.334 | 9.605 | 9.239 | 9.473 | 5,382,204 | -0.03(-0.27%) |
Sep 03, 2008 | 9.338 | 9.601 | 9.189 | 9.498 | 4,018,262 | +0.16(+1.76%) |