Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.431 | 7.473 | 7.118 | 7.382 | 102,993 | -0.08(-1.11%) |
Nov 26, 2008 | 6.796 | 7.563 | 6.796 | 7.464 | 201,312 | +0.46(+6.60%) |
Nov 25, 2008 | 6.523 | 7.060 | 6.318 | 7.002 | 325,571 | +0.51(+7.89%) |
Nov 24, 2008 | 5.838 | 6.862 | 5.821 | 6.490 | 403,620 | +0.66(+11.33%) |
Nov 21, 2008 | 5.400 | 5.912 | 4.913 | 5.830 | 386,336 | +0.59(+11.18%) |
Nov 20, 2008 | 6.193 | 6.383 | 5.235 | 5.243 | 317,024 | -0.96(-15.45%) |
Nov 19, 2008 | 6.928 | 7.122 | 6.193 | 6.201 | 440,410 | -0.82(-11.65%) |
Nov 18, 2008 | 7.019 | 7.250 | 6.870 | 7.019 | 494,818 | +0.06(+0.83%) |
Nov 17, 2008 | 7.241 | 7.539 | 6.936 | 6.961 | 155,455 | -0.36(-4.85%) |
Nov 14, 2008 | 7.902 | 7.960 | 7.316 | 7.316 | 379,376 | -0.73(-9.13%) |
Nov 13, 2008 | 7.456 | 8.092 | 7.142 | 8.051 | 349,315 | +0.64(+8.70%) |
Nov 12, 2008 | 7.621 | 8.009 | 7.365 | 7.407 | 228,485 | -0.31(-4.06%) |
Nov 11, 2008 | 7.745 | 8.084 | 7.597 | 7.720 | 178,319 | -0.14(-1.79%) |
Nov 10, 2008 | 8.175 | 8.175 | 7.671 | 7.861 | 205,731 | -0.17(-2.16%) |
Nov 07, 2008 | 7.514 | 8.373 | 7.431 | 8.034 | 262,836 | +0.40(+5.30%) |
Nov 06, 2008 | 7.976 | 8.100 | 7.597 | 7.630 | 186,411 | -0.59(-7.23%) |
Nov 05, 2008 | 8.274 | 8.604 | 8.101 | 8.224 | 198,035 | -0.23(-2.73%) |
Nov 04, 2008 | 8.166 | 8.686 | 7.844 | 8.455 | 165,624 | +0.37(+4.60%) |
Nov 03, 2008 | 8.108 | 8.265 | 7.861 | 8.084 | 154,910 | -0.02(-0.31%) |
Oct 31, 2008 | 7.564 | 8.158 | 7.118 | 8.108 | 145,072 | +0.45(+5.82%) |
Oct 30, 2008 | 7.225 | 7.729 | 6.779 | 7.663 | 179,207 | +0.62(+8.79%) |
Oct 29, 2008 | 7.250 | 7.332 | 6.771 | 7.043 | 314,513 | -0.21(-2.85%) |
Oct 28, 2008 | 7.275 | 7.291 | 6.895 | 7.250 | 694,917 | +0.20(+2.81%) |
Oct 27, 2008 | 7.539 | 7.654 | 7.035 | 7.052 | 254,790 | -0.58(-7.58%) |
Oct 24, 2008 | 6.977 | 7.877 | 6.977 | 7.630 | 165,270 | +0.02(+0.22%) |
Oct 23, 2008 | 7.390 | 7.654 | 7.225 | 7.613 | 319,329 | +0.30(+4.06%) |
Oct 22, 2008 | 7.159 | 7.506 | 6.837 | 7.316 | 211,151 | -0.06(-0.78%) |
Oct 21, 2008 | 7.118 | 7.621 | 6.837 | 7.374 | 174,684 | +0.08(+1.13%) |
Oct 20, 2008 | 6.961 | 7.324 | 6.936 | 7.291 | 154,020 | +0.40(+5.88%) |
Oct 17, 2008 | 7.010 | 7.853 | 6.573 | 6.886 | 330,323 | -0.45(-6.19%) |
Oct 16, 2008 | 6.787 | 7.387 | 6.226 | 7.341 | 338,467 | +0.63(+9.35%) |
Oct 15, 2008 | 7.208 | 7.696 | 6.424 | 6.713 | 416,220 | -0.76(-10.17%) |
Oct 14, 2008 | 7.762 | 7.894 | 7.076 | 7.473 | 228,282 | +0.12(+1.57%) |
Oct 13, 2008 | 6.713 | 7.431 | 6.705 | 7.357 | 366,548 | +0.69(+10.27%) |
Oct 10, 2008 | 6.218 | 6.738 | 5.582 | 6.672 | 492,634 | +0.18(+2.80%) |
Oct 09, 2008 | 7.621 | 7.646 | 6.490 | 6.490 | 319,959 | -1.11(-14.66%) |
Oct 08, 2008 | 7.605 | 8.331 | 7.431 | 7.605 | 274,581 | -0.20(-2.54%) |
Oct 07, 2008 | 8.340 | 8.497 | 7.646 | 7.803 | 325,065 | -0.53(-6.34%) |
Oct 06, 2008 | 8.720 | 8.720 | 7.440 | 8.331 | 258,540 | -0.69(-7.60%) |
Oct 03, 2008 | 9.851 | 9.909 | 8.876 | 9.017 | 328,971 | -0.79(-8.08%) |
Oct 02, 2008 | 10.45 | 10.64 | 9.785 | 9.809 | 140,432 | -0.46(-4.50%) |
Oct 01, 2008 | 10.95 | 11.26 | 10.17 | 10.27 | 227,881 | -0.95(-8.46%) |
Sep 30, 2008 | 10.78 | 11.22 | 10.13 | 11.22 | 345,561 | +0.75(+7.18%) |
Sep 29, 2008 | 11.01 | 11.56 | 9.504 | 10.47 | 118,216 | -0.96(-8.38%) |
Sep 26, 2008 | 10.91 | 11.96 | 10.37 | 11.43 | 456,622 | +0.07(+0.58%) |
Sep 25, 2008 | 12.39 | 12.39 | 10.78 | 11.36 | 203,035 | +0.77(+7.25%) |
Sep 24, 2008 | 10.96 | 11.49 | 10.35 | 10.59 | 222,688 | -0.80(-7.03%) |
Sep 23, 2008 | 10.85 | 11.39 | 10.67 | 11.39 | 242,469 | +0.60(+5.59%) |
Sep 22, 2008 | 10.68 | 11.07 | 10.45 | 10.79 | 320,579 | -0.12(-1.06%) |
Sep 19, 2008 | 10.64 | 10.91 | 9.454 | 10.91 | 1,401,639 | +0.78(+7.66%) |
Sep 18, 2008 | 10.13 | 10.33 | 9.025 | 10.13 | 1,108,349 | -0.11(-1.05%) |
Sep 17, 2008 | 10.15 | 10.93 | 10.10 | 10.24 | 800,654 | -0.27(-2.59%) |
Sep 16, 2008 | 10.06 | 10.58 | 10.04 | 10.51 | 476,578 | +0.04(+0.39%) |
Sep 15, 2008 | 10.57 | 10.87 | 9.917 | 10.47 | 282,824 | -0.25(-2.31%) |
Sep 12, 2008 | 10.79 | 11.05 | 10.70 | 10.72 | 335,174 | -0.26(-2.33%) |
Sep 11, 2008 | 10.92 | 11.10 | 10.75 | 10.97 | 283,181 | -0.26(-2.35%) |
Sep 10, 2008 | 10.92 | 11.50 | 10.73 | 11.24 | 344,826 | +0.47(+4.37%) |
Sep 09, 2008 | 11.01 | 11.15 | 10.65 | 10.77 | 283,572 | -0.36(-3.26%) |
Sep 08, 2008 | 11.50 | 11.82 | 10.83 | 11.13 | 317,843 | +0.15(+1.35%) |
Sep 05, 2008 | 11.06 | 11.10 | 10.79 | 10.98 | 208,394 | -0.16(-1.41%) |
Sep 04, 2008 | 11.30 | 11.39 | 11.04 | 11.14 | 228,393 | -0.30(-2.60%) |
Sep 03, 2008 | 11.44 | 11.58 | 11.31 | 11.44 | 219,340 | -0.04(-0.36%) |