Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.520 | 7.650 | 7.446 | 7.599 | 1,580,740 | +0.07(+0.90%) |
Nov 26, 2008 | 7.520 | 7.758 | 7.406 | 7.531 | 6,037,337 | -0.11(-1.41%) |
Nov 25, 2008 | 8.118 | 8.204 | 7.520 | 7.639 | 6,499,188 | -0.43(-5.38%) |
Nov 24, 2008 | 7.662 | 8.169 | 7.576 | 8.073 | 5,518,560 | +0.47(+6.12%) |
Nov 21, 2008 | 7.891 | 7.988 | 7.361 | 7.608 | 6,592,803 | -0.07(-0.92%) |
Nov 20, 2008 | 7.846 | 8.155 | 7.630 | 7.679 | 5,239,902 | -0.27(-3.36%) |
Nov 19, 2008 | 7.934 | 8.169 | 7.806 | 7.945 | 7,123,571 | -0.03(-0.36%) |
Nov 18, 2008 | 7.406 | 8.025 | 7.383 | 7.974 | 33,347,814 | +0.60(+8.16%) |
Nov 17, 2008 | 7.477 | 7.576 | 7.293 | 7.372 | 2,790,146 | -0.14(-1.89%) |
Nov 14, 2008 | 7.662 | 7.789 | 7.488 | 7.514 | 2,937,848 | -0.24(-3.11%) |
Nov 13, 2008 | 7.256 | 7.764 | 7.040 | 7.755 | 4,001,462 | +0.52(+7.18%) |
Nov 12, 2008 | 7.494 | 7.531 | 7.213 | 7.236 | 2,412,876 | -0.35(-4.60%) |
Nov 11, 2008 | 7.670 | 7.775 | 7.514 | 7.585 | 2,027,766 | -0.13(-1.73%) |
Nov 10, 2008 | 7.786 | 7.883 | 7.596 | 7.718 | 3,278,125 | +0.16(+2.06%) |
Nov 07, 2008 | 7.480 | 7.596 | 7.364 | 7.562 | 2,756,353 | +0.15(+1.99%) |
Nov 06, 2008 | 7.934 | 7.934 | 7.381 | 7.415 | 5,294,794 | -0.54(-6.81%) |
Nov 05, 2008 | 8.141 | 8.260 | 7.920 | 7.957 | 3,678,745 | -0.41(-4.85%) |
Nov 04, 2008 | 8.465 | 8.581 | 8.306 | 8.362 | 2,509,454 | +0.07(+0.86%) |
Nov 03, 2008 | 8.411 | 8.623 | 8.127 | 8.291 | 3,640,872 | -0.12(-1.45%) |
Oct 31, 2008 | 8.294 | 8.578 | 8.260 | 8.413 | 3,073,036 | +0.10(+1.26%) |
Oct 30, 2008 | 8.186 | 8.337 | 7.999 | 8.308 | 2,274,548 | +0.27(+3.35%) |
Oct 29, 2008 | 7.803 | 8.323 | 7.789 | 8.039 | 2,693,469 | +0.23(+2.98%) |
Oct 28, 2008 | 7.273 | 7.806 | 7.114 | 7.806 | 2,713,437 | +0.56(+7.67%) |
Oct 27, 2008 | 7.185 | 7.486 | 7.088 | 7.250 | 2,374,548 | -0.04(-0.51%) |
Oct 24, 2008 | 7.361 | 7.540 | 7.094 | 7.287 | 3,491,277 | -0.45(-5.87%) |
Oct 23, 2008 | 7.505 | 7.747 | 7.242 | 7.741 | 4,584,070 | +0.25(+3.29%) |
Oct 22, 2008 | 7.557 | 7.662 | 7.375 | 7.494 | 2,445,932 | -0.19(-2.51%) |
Oct 21, 2008 | 7.738 | 7.985 | 7.659 | 7.687 | 2,387,076 | -0.16(-2.10%) |
Oct 20, 2008 | 7.784 | 7.906 | 7.591 | 7.852 | 3,028,312 | +0.18(+2.41%) |
Oct 17, 2008 | 7.344 | 8.047 | 7.295 | 7.667 | 3,920,693 | -0.24(-3.01%) |
Oct 16, 2008 | 7.372 | 7.931 | 7.165 | 7.906 | 5,027,314 | +0.57(+7.78%) |
Oct 15, 2008 | 7.724 | 7.749 | 7.270 | 7.335 | 3,887,333 | -0.48(-6.17%) |
Oct 14, 2008 | 8.260 | 8.337 | 7.670 | 7.818 | 4,215,977 | -0.29(-3.57%) |
Oct 13, 2008 | 8.090 | 8.362 | 7.605 | 8.107 | 4,782,953 | +0.27(+3.44%) |
Oct 10, 2008 | 7.171 | 8.030 | 7.032 | 7.837 | 6,862,869 | +0.42(+5.62%) |
Oct 09, 2008 | 8.317 | 8.459 | 7.420 | 7.420 | 7,130,038 | -0.81(-9.83%) |
Oct 08, 2008 | 8.127 | 8.694 | 8.087 | 8.229 | 7,277,385 | -0.06(-0.75%) |
Oct 07, 2008 | 8.283 | 8.544 | 8.266 | 8.291 | 3,337,933 | -0.11(-1.32%) |
Oct 06, 2008 | 8.291 | 8.513 | 8.138 | 8.402 | 5,949,847 | -0.02(-0.24%) |
Oct 03, 2008 | 8.362 | 8.553 | 8.255 | 8.422 | 0 | +0.14(+1.68%) |
Oct 02, 2008 | 8.204 | 8.371 | 8.016 | 8.283 | 2,735,952 | +0.06(+0.69%) |
Oct 01, 2008 | 8.277 | 8.371 | 8.135 | 8.226 | 3,057,964 | -0.10(-1.26%) |
Sep 30, 2008 | 8.113 | 8.385 | 7.946 | 8.331 | 3,866,661 | +0.28(+3.42%) |
Sep 29, 2008 | 7.951 | 8.308 | 7.854 | 8.056 | 3,395,784 | +0.00(+0.00%) |
Sep 26, 2008 | 7.877 | 8.073 | 7.775 | 8.056 | 0 | +0.09(+1.10%) |
Sep 25, 2008 | 7.792 | 8.030 | 7.764 | 7.968 | 2,720,806 | +0.21(+2.67%) |
Sep 24, 2008 | 7.928 | 8.050 | 7.724 | 7.761 | 2,649,372 | -0.12(-1.58%) |
Sep 23, 2008 | 8.033 | 8.201 | 7.874 | 7.886 | 2,317,926 | -0.07(-0.93%) |
Sep 22, 2008 | 8.022 | 8.226 | 7.945 | 7.959 | 2,797,078 | -0.14(-1.75%) |
Sep 19, 2008 | 8.938 | 9.072 | 7.803 | 8.101 | 0 | -0.53(-6.18%) |
Sep 18, 2008 | 8.135 | 8.638 | 7.877 | 8.635 | 6,035,032 | +0.62(+7.79%) |
Sep 17, 2008 | 8.186 | 8.255 | 8.011 | 8.011 | 3,096,031 | -0.27(-3.22%) |
Sep 16, 2008 | 7.866 | 8.297 | 7.727 | 8.277 | 3,652,276 | +0.30(+3.70%) |
Sep 15, 2008 | 8.011 | 8.186 | 7.769 | 7.982 | 2,048,413 | -0.14(-1.75%) |
Sep 12, 2008 | 7.971 | 8.138 | 7.957 | 8.124 | 3,429,679 | +0.13(+1.63%) |
Sep 11, 2008 | 7.781 | 7.994 | 7.676 | 7.994 | 3,500,690 | +0.20(+2.55%) |
Sep 10, 2008 | 7.820 | 7.852 | 7.690 | 7.795 | 3,892,997 | +0.05(+0.59%) |
Sep 09, 2008 | 7.860 | 7.860 | 7.681 | 7.749 | 4,236,220 | -0.07(-0.91%) |
Sep 08, 2008 | 7.945 | 8.002 | 7.710 | 7.820 | 4,334,109 | +0.02(+0.29%) |
Sep 05, 2008 | 7.693 | 7.825 | 7.667 | 7.798 | 0 | +0.07(+0.88%) |
Sep 04, 2008 | 7.630 | 7.857 | 7.591 | 7.730 | 5,727,050 | +0.14(+1.79%) |
Sep 03, 2008 | 7.721 | 7.934 | 7.491 | 7.593 | 6,182,093 | +0.05(+0.72%) |