Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.156 | 7.218 | 7.126 | 7.209 | 32,342 | +0.03(+0.38%) |
Nov 26, 2008 | 6.799 | 7.188 | 6.799 | 7.181 | 273,246 | +0.32(+4.67%) |
Nov 25, 2008 | 6.825 | 6.877 | 6.647 | 6.861 | 95,548 | +0.09(+1.38%) |
Nov 24, 2008 | 6.295 | 6.767 | 6.295 | 6.767 | 83,306 | +0.51(+8.21%) |
Nov 21, 2008 | 6.011 | 6.254 | 5.779 | 6.254 | 140,506 | +0.28(+4.64%) |
Nov 20, 2008 | 6.347 | 6.347 | 5.977 | 5.977 | 112,670 | -0.40(-6.27%) |
Nov 19, 2008 | 6.875 | 6.909 | 6.377 | 6.377 | 68,961 | -0.47(-6.90%) |
Nov 18, 2008 | 6.993 | 7.000 | 6.625 | 6.850 | 174,454 | -0.09(-1.31%) |
Nov 17, 2008 | 6.997 | 7.147 | 6.911 | 6.940 | 107,363 | -0.18(-2.52%) |
Nov 14, 2008 | 7.406 | 7.406 | 7.099 | 7.120 | 42,185 | -0.30(-4.02%) |
Nov 13, 2008 | 6.906 | 7.418 | 6.663 | 7.418 | 165,456 | +0.45(+6.42%) |
Nov 12, 2008 | 7.079 | 7.138 | 6.895 | 6.970 | 92,182 | -0.25(-3.49%) |
Nov 11, 2008 | 7.174 | 7.290 | 7.111 | 7.222 | 27,039 | -0.09(-1.21%) |
Nov 10, 2008 | 7.784 | 7.784 | 7.311 | 7.311 | 125,079 | -0.29(-3.77%) |
Nov 07, 2008 | 7.513 | 7.597 | 7.437 | 7.597 | 66,440 | +0.20(+2.67%) |
Nov 06, 2008 | 7.709 | 7.709 | 7.397 | 7.399 | 203,791 | -0.36(-4.63%) |
Nov 05, 2008 | 8.154 | 8.161 | 7.759 | 7.759 | 69,951 | -0.47(-5.77%) |
Nov 04, 2008 | 8.152 | 8.233 | 8.052 | 8.233 | 88,899 | +0.27(+3.34%) |
Nov 03, 2008 | 7.956 | 8.084 | 7.954 | 7.968 | 214,691 | -0.00(-0.06%) |
Oct 31, 2008 | 7.804 | 8.027 | 7.804 | 7.972 | 49,270 | +0.21(+2.76%) |
Oct 30, 2008 | 7.756 | 7.784 | 7.584 | 7.758 | 115,798 | -0.02(-0.24%) |
Oct 29, 2008 | 7.547 | 7.779 | 7.413 | 7.777 | 127,798 | +0.36(+4.84%) |
Oct 28, 2008 | 6.995 | 7.579 | 6.790 | 7.417 | 123,120 | +0.45(+6.44%) |
Oct 27, 2008 | 7.004 | 7.161 | 6.772 | 6.969 | 84,138 | -0.15(-2.16%) |
Oct 24, 2008 | 6.886 | 7.232 | 6.818 | 7.122 | 70,493 | -0.12(-1.72%) |
Oct 23, 2008 | 7.579 | 7.579 | 7.006 | 7.247 | 60,499 | -0.27(-3.64%) |
Oct 22, 2008 | 7.824 | 7.824 | 7.481 | 7.521 | 43,338 | -0.48(-6.04%) |
Oct 21, 2008 | 8.113 | 8.204 | 8.004 | 8.004 | 96,600 | -0.22(-2.65%) |
Oct 20, 2008 | 7.981 | 8.222 | 7.950 | 8.222 | 16,289 | +0.29(+3.70%) |
Oct 17, 2008 | 7.759 | 8.188 | 7.759 | 7.929 | 307,190 | -0.01(-0.17%) |
Oct 16, 2008 | 7.672 | 7.943 | 7.317 | 7.943 | 34,938 | +0.15(+1.90%) |
Oct 15, 2008 | 8.204 | 8.204 | 7.795 | 7.795 | 33,930 | -0.70(-8.24%) |
Oct 14, 2008 | 8.897 | 9.120 | 8.345 | 8.495 | 100,617 | +0.16(+1.96%) |
Oct 13, 2008 | 8.347 | 8.395 | 8.165 | 8.331 | 52,918 | +0.52(+6.63%) |
Oct 10, 2008 | 7.356 | 7.970 | 7.274 | 7.813 | 178,344 | +0.06(+0.82%) |
Oct 09, 2008 | 8.588 | 8.588 | 7.727 | 7.749 | 592,168 | -0.86(-9.96%) |
Oct 08, 2008 | 8.288 | 8.756 | 8.279 | 8.606 | 74,228 | -0.07(-0.76%) |
Oct 07, 2008 | 9.229 | 9.229 | 8.672 | 8.672 | 75,742 | -0.56(-6.03%) |
Oct 06, 2008 | 9.283 | 9.308 | 8.783 | 9.229 | 170,785 | -0.31(-3.26%) |
Oct 03, 2008 | 9.999 | 10.06 | 9.540 | 9.540 | 72,640 | -0.30(-3.06%) |
Oct 02, 2008 | 10.27 | 10.27 | 9.838 | 9.842 | 807,726 | -0.46(-4.42%) |
Oct 01, 2008 | 10.27 | 10.30 | 10.17 | 10.30 | 49,970 | +0.00(+0.04%) |
Sep 30, 2008 | 10.04 | 10.30 | 9.983 | 10.29 | 170,450 | +0.31(+3.10%) |
Sep 29, 2008 | 10.57 | 10.57 | 9.967 | 9.983 | 247,755 | -0.68(-6.41%) |
Sep 26, 2008 | 10.52 | 10.67 | 10.42 | 10.67 | 0 | +0.07(+0.64%) |
Sep 25, 2008 | 10.50 | 10.64 | 10.50 | 10.60 | 494,793 | +0.16(+1.52%) |
Sep 24, 2008 | 10.59 | 10.59 | 10.44 | 10.44 | 124,903 | -0.13(-1.25%) |
Sep 23, 2008 | 10.66 | 10.75 | 10.56 | 10.57 | 44,997 | -0.15(-1.36%) |
Sep 22, 2008 | 11.19 | 11.19 | 10.72 | 10.72 | 1,347,716 | -0.53(-4.73%) |
Sep 19, 2008 | 11.14 | 11.73 | 11.06 | 11.25 | 0 | +0.47(+4.33%) |
Sep 18, 2008 | 10.35 | 10.78 | 10.06 | 10.78 | 181,227 | +0.42(+4.02%) |
Sep 17, 2008 | 10.60 | 10.60 | 10.30 | 10.36 | 37,473 | -0.33(-3.11%) |
Sep 16, 2008 | 10.28 | 10.72 | 10.28 | 10.70 | 73,234 | +0.10(+0.96%) |
Sep 15, 2008 | 10.69 | 10.87 | 10.59 | 10.60 | 37,446 | -0.36(-3.25%) |
Sep 12, 2008 | 10.77 | 10.97 | 10.77 | 10.95 | 66,220 | +0.12(+1.07%) |
Sep 11, 2008 | 10.58 | 10.84 | 10.56 | 10.84 | 34,718 | +0.00(+0.00%) |
Sep 10, 2008 | 10.77 | 10.84 | 10.62 | 10.84 | 63,527 | +0.15(+1.36%) |
Sep 09, 2008 | 11.02 | 11.08 | 10.69 | 10.69 | 19,841 | -0.35(-3.14%) |
Sep 08, 2008 | 11.08 | 11.08 | 10.89 | 11.04 | 45,873 | +0.35(+3.24%) |
Sep 05, 2008 | 10.62 | 10.71 | 10.49 | 10.69 | 0 | -0.04(-0.33%) |
Sep 04, 2008 | 10.87 | 10.87 | 10.69 | 10.73 | 50,990 | -0.22(-2.03%) |
Sep 03, 2008 | 10.82 | 10.97 | 10.82 | 10.95 | 149,245 | +0.06(+0.59%) |