Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.948 | 7.141 | 6.942 | 7.141 | 226,956 | +0.10(+1.41%) |
Nov 26, 2008 | 6.378 | 7.041 | 6.334 | 7.041 | 534,104 | +0.53(+8.15%) |
Nov 25, 2008 | 6.192 | 6.510 | 6.112 | 6.510 | 537,817 | +0.33(+5.26%) |
Nov 24, 2008 | 6.258 | 6.603 | 6.052 | 6.185 | 1,107,427 | +0.01(+0.11%) |
Nov 21, 2008 | 6.271 | 6.271 | 5.588 | 6.178 | 767,904 | +0.15(+2.42%) |
Nov 20, 2008 | 6.543 | 6.683 | 6.013 | 6.032 | 470,840 | -0.58(-8.73%) |
Nov 19, 2008 | 7.041 | 7.134 | 6.597 | 6.610 | 455,292 | -0.41(-5.86%) |
Nov 18, 2008 | 7.492 | 7.492 | 6.696 | 7.021 | 530,029 | -0.30(-4.08%) |
Nov 17, 2008 | 6.981 | 7.526 | 6.889 | 7.320 | 482,896 | +0.31(+4.45%) |
Nov 14, 2008 | 7.453 | 7.512 | 7.008 | 7.008 | 0 | -0.55(-7.29%) |
Nov 13, 2008 | 6.995 | 7.565 | 6.656 | 7.559 | 817,799 | +0.59(+8.48%) |
Nov 12, 2008 | 7.433 | 7.473 | 6.948 | 6.968 | 535,791 | -0.58(-7.65%) |
Nov 11, 2008 | 7.738 | 7.804 | 7.532 | 7.546 | 363,908 | -0.24(-3.07%) |
Nov 10, 2008 | 8.143 | 8.169 | 7.678 | 7.784 | 525,061 | -0.17(-2.17%) |
Nov 07, 2008 | 7.964 | 8.090 | 7.771 | 7.957 | 0 | +0.02(+0.25%) |
Nov 06, 2008 | 8.063 | 8.269 | 7.924 | 7.937 | 569,607 | -0.13(-1.56%) |
Nov 05, 2008 | 8.501 | 8.607 | 8.003 | 8.063 | 453,770 | -0.51(-5.96%) |
Nov 04, 2008 | 8.534 | 8.714 | 8.362 | 8.574 | 519,974 | +0.09(+1.10%) |
Nov 03, 2008 | 8.521 | 8.740 | 8.342 | 8.481 | 642,318 | -0.07(-0.85%) |
Oct 31, 2008 | 8.382 | 8.561 | 7.957 | 8.554 | 862,004 | +0.13(+1.50%) |
Oct 30, 2008 | 7.831 | 8.468 | 7.791 | 8.428 | 438,120 | +0.62(+7.99%) |
Oct 29, 2008 | 7.506 | 8.037 | 7.134 | 7.804 | 935,330 | -0.04(-0.51%) |
Oct 28, 2008 | 7.552 | 7.877 | 7.300 | 7.844 | 939,937 | +0.47(+6.39%) |
Oct 27, 2008 | 7.486 | 7.705 | 7.373 | 7.373 | 822,651 | -0.40(-5.12%) |
Oct 24, 2008 | 8.229 | 8.229 | 7.619 | 7.771 | 737,057 | -0.80(-9.30%) |
Oct 23, 2008 | 8.714 | 8.777 | 8.236 | 8.568 | 514,936 | -0.06(-0.69%) |
Oct 22, 2008 | 8.793 | 8.860 | 8.475 | 8.627 | 395,705 | -0.33(-3.70%) |
Oct 21, 2008 | 8.760 | 9.059 | 8.587 | 8.959 | 593,799 | +0.19(+2.20%) |
Oct 20, 2008 | 8.375 | 8.786 | 8.249 | 8.767 | 406,749 | +0.39(+4.68%) |
Oct 17, 2008 | 7.751 | 8.714 | 7.751 | 8.375 | 0 | -0.38(-4.32%) |
Oct 16, 2008 | 8.335 | 8.879 | 8.123 | 8.753 | 581,658 | +0.42(+5.02%) |
Oct 15, 2008 | 8.999 | 8.999 | 8.335 | 8.335 | 351,987 | -0.75(-8.25%) |
Oct 14, 2008 | 9.444 | 9.450 | 8.806 | 9.085 | 559,964 | -0.13(-1.44%) |
Oct 13, 2008 | 8.727 | 9.218 | 8.541 | 9.218 | 730,206 | +0.82(+9.80%) |
Oct 10, 2008 | 7.393 | 8.687 | 7.313 | 8.395 | 0 | +0.60(+7.66%) |
Oct 09, 2008 | 8.879 | 8.959 | 7.798 | 7.798 | 1,124,926 | -1.09(-12.25%) |
Oct 08, 2008 | 9.225 | 9.490 | 8.860 | 8.886 | 864,202 | -0.52(-5.50%) |
Oct 07, 2008 | 9.503 | 9.709 | 9.357 | 9.404 | 604,849 | -0.04(-0.42%) |
Oct 06, 2008 | 9.809 | 9.988 | 9.218 | 9.444 | 793,456 | -0.54(-5.39%) |
Oct 03, 2008 | 10.45 | 10.57 | 9.941 | 9.981 | 0 | -0.34(-3.28%) |
Oct 02, 2008 | 10.59 | 10.72 | 10.30 | 10.32 | 548,716 | -0.36(-3.36%) |
Oct 01, 2008 | 10.61 | 10.84 | 10.55 | 10.68 | 406,396 | -0.09(-0.80%) |
Sep 30, 2008 | 10.89 | 10.89 | 10.62 | 10.76 | 589,595 | +0.04(+0.37%) |
Sep 29, 2008 | 10.79 | 11.04 | 10.37 | 10.72 | 755,472 | -0.23(-2.06%) |
Sep 26, 2008 | 10.92 | 11.10 | 10.78 | 10.95 | 0 | -0.10(-0.90%) |
Sep 25, 2008 | 10.99 | 11.12 | 10.86 | 11.05 | 327,166 | +0.13(+1.22%) |
Sep 24, 2008 | 11.17 | 11.19 | 10.88 | 10.92 | 339,929 | -0.28(-2.49%) |
Sep 23, 2008 | 11.45 | 11.67 | 11.14 | 11.20 | 681,979 | -0.28(-2.43%) |
Sep 22, 2008 | 11.35 | 11.66 | 11.35 | 11.47 | 535,984 | +0.02(+0.17%) |
Sep 19, 2008 | 11.10 | 11.67 | 11.08 | 11.45 | 0 | +0.48(+4.35%) |
Sep 18, 2008 | 11.06 | 11.18 | 10.68 | 10.98 | 980,453 | +0.14(+1.29%) |
Sep 17, 2008 | 11.33 | 11.33 | 10.82 | 10.84 | 630,069 | -0.62(-5.39%) |
Sep 16, 2008 | 10.87 | 11.45 | 10.79 | 11.45 | 679,966 | +0.41(+3.73%) |
Sep 15, 2008 | 11.13 | 11.35 | 11.04 | 11.04 | 311,058 | -0.24(-2.12%) |
Sep 12, 2008 | 11.20 | 11.31 | 11.05 | 11.28 | 0 | +0.03(+0.24%) |
Sep 11, 2008 | 11.17 | 11.28 | 11.06 | 11.26 | 304,999 | -0.03(-0.24%) |
Sep 10, 2008 | 11.02 | 11.40 | 11.02 | 11.28 | 437,749 | +0.17(+1.55%) |
Sep 09, 2008 | 11.28 | 11.46 | 11.11 | 11.11 | 370,889 | -0.21(-1.88%) |
Sep 08, 2008 | 11.23 | 11.32 | 11.05 | 11.32 | 636,054 | +0.35(+3.14%) |
Sep 05, 2008 | 10.98 | 11.06 | 10.91 | 10.98 | 0 | -0.09(-0.78%) |
Sep 04, 2008 | 11.09 | 11.20 | 11.00 | 11.06 | 378,384 | -0.08(-0.71%) |
Sep 03, 2008 | 11.28 | 11.31 | 11.09 | 11.14 | 572,822 | -0.17(-1.53%) |