Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.590 | 7.638 | 7.174 | 7.638 | 945,578 | +0.16(+2.15%) |
Nov 26, 2008 | 7.579 | 7.662 | 7.263 | 7.477 | 1,159,350 | -0.06(-0.79%) |
Nov 25, 2008 | 7.650 | 7.787 | 6.465 | 7.537 | 6,969,615 | -0.07(-0.86%) |
Nov 24, 2008 | 7.483 | 7.638 | 7.382 | 7.602 | 2,291,287 | +0.06(+0.79%) |
Nov 21, 2008 | 7.632 | 7.650 | 7.382 | 7.543 | 2,502,082 | +0.01(+0.08%) |
Nov 20, 2008 | 7.602 | 7.763 | 7.489 | 7.537 | 2,306,159 | -0.04(-0.47%) |
Nov 19, 2008 | 7.817 | 7.888 | 7.537 | 7.573 | 1,693,372 | -0.32(-4.00%) |
Nov 18, 2008 | 7.823 | 8.001 | 7.531 | 7.888 | 2,036,050 | +0.13(+1.61%) |
Nov 17, 2008 | 7.715 | 7.799 | 7.650 | 7.763 | 1,298,022 | -0.04(-0.46%) |
Nov 14, 2008 | 7.823 | 7.858 | 7.668 | 7.799 | 1,657,475 | -0.03(-0.38%) |
Nov 13, 2008 | 7.692 | 7.864 | 7.665 | 7.829 | 1,851,865 | +0.10(+1.23%) |
Nov 12, 2008 | 7.769 | 7.977 | 7.680 | 7.733 | 2,585,005 | -0.04(-0.46%) |
Nov 11, 2008 | 7.733 | 7.936 | 7.733 | 7.769 | 946,861 | -0.06(-0.76%) |
Nov 10, 2008 | 7.971 | 7.971 | 7.757 | 7.829 | 800,749 | -0.11(-1.35%) |
Nov 07, 2008 | 7.977 | 7.977 | 7.519 | 7.936 | 724,178 | +0.03(+0.38%) |
Nov 06, 2008 | 8.037 | 8.114 | 7.858 | 7.906 | 984,692 | -0.18(-2.28%) |
Nov 05, 2008 | 7.918 | 8.192 | 7.870 | 8.090 | 2,190,723 | +0.14(+1.80%) |
Nov 04, 2008 | 7.829 | 7.948 | 7.775 | 7.948 | 1,785,740 | +0.18(+2.38%) |
Nov 03, 2008 | 7.775 | 7.829 | 7.739 | 7.763 | 788,454 | -0.02(-0.23%) |
Oct 31, 2008 | 7.715 | 7.781 | 7.632 | 7.781 | 1,030,323 | +0.04(+0.46%) |
Oct 30, 2008 | 7.590 | 7.829 | 7.549 | 7.745 | 1,424,413 | +0.20(+2.68%) |
Oct 29, 2008 | 7.275 | 7.656 | 7.156 | 7.543 | 1,270,413 | +0.22(+3.01%) |
Oct 28, 2008 | 7.370 | 7.531 | 7.197 | 7.323 | 1,346,143 | -0.07(-0.89%) |
Oct 27, 2008 | 7.465 | 7.715 | 7.346 | 7.388 | 844,035 | -0.07(-0.96%) |
Oct 24, 2008 | 7.442 | 7.561 | 7.424 | 7.459 | 693,709 | -0.11(-1.42%) |
Oct 23, 2008 | 7.442 | 7.632 | 7.352 | 7.567 | 802,579 | -0.02(-0.31%) |
Oct 22, 2008 | 7.626 | 7.733 | 7.573 | 7.590 | 719,110 | -0.08(-1.01%) |
Oct 21, 2008 | 7.829 | 7.876 | 7.650 | 7.668 | 614,917 | -0.21(-2.65%) |
Oct 20, 2008 | 7.739 | 7.882 | 7.662 | 7.876 | 973,196 | +0.18(+2.40%) |
Oct 17, 2008 | 7.579 | 7.751 | 7.567 | 7.692 | 790,221 | -0.05(-0.62%) |
Oct 16, 2008 | 7.525 | 7.739 | 7.299 | 7.739 | 1,189,726 | +0.20(+2.60%) |
Oct 15, 2008 | 7.579 | 7.608 | 7.471 | 7.543 | 940,530 | -0.06(-0.78%) |
Oct 14, 2008 | 7.596 | 7.704 | 7.549 | 7.602 | 1,308,389 | +0.01(+0.16%) |
Oct 13, 2008 | 7.626 | 7.721 | 7.364 | 7.590 | 981,256 | +0.23(+3.07%) |
Oct 10, 2008 | 7.001 | 7.471 | 6.936 | 7.364 | 2,550,975 | +0.17(+2.40%) |
Oct 09, 2008 | 7.519 | 7.555 | 7.144 | 7.192 | 1,280,495 | -0.30(-3.97%) |
Oct 08, 2008 | 7.739 | 7.739 | 7.328 | 7.489 | 720,113 | -0.24(-3.08%) |
Oct 07, 2008 | 7.739 | 7.894 | 7.561 | 7.727 | 1,011,543 | -0.05(-0.69%) |
Oct 06, 2008 | 7.799 | 7.900 | 7.382 | 7.781 | 922,394 | -0.02(-0.23%) |
Oct 03, 2008 | 7.680 | 7.954 | 7.628 | 7.799 | 1,800,871 | +0.28(+3.72%) |
Oct 02, 2008 | 7.638 | 7.656 | 7.412 | 7.519 | 772,503 | -0.11(-1.48%) |
Oct 01, 2008 | 7.317 | 7.769 | 7.305 | 7.632 | 869,285 | +0.18(+2.40%) |
Sep 30, 2008 | 7.233 | 7.453 | 7.144 | 7.453 | 743,193 | +0.22(+3.05%) |
Sep 29, 2008 | 7.704 | 7.751 | 6.703 | 7.233 | 1,615,814 | -0.48(-6.18%) |
Sep 26, 2008 | 7.656 | 7.769 | 7.596 | 7.709 | 1,162,197 | -0.02(-0.31%) |
Sep 25, 2008 | 7.715 | 7.817 | 7.620 | 7.733 | 2,174,923 | +0.05(+0.70%) |
Sep 24, 2008 | 7.638 | 7.715 | 7.507 | 7.680 | 2,338,310 | +0.02(+0.23%) |
Sep 23, 2008 | 7.912 | 8.031 | 7.650 | 7.662 | 2,132,056 | -0.26(-3.23%) |
Sep 22, 2008 | 7.781 | 7.977 | 7.739 | 7.918 | 1,104,138 | -0.03(-0.37%) |
Sep 19, 2008 | 7.620 | 8.037 | 7.620 | 7.948 | 3,639,901 | +0.43(+5.70%) |
Sep 18, 2008 | 7.382 | 7.614 | 7.305 | 7.519 | 3,784,923 | +0.18(+2.43%) |
Sep 17, 2008 | 7.257 | 7.382 | 7.215 | 7.340 | 1,249,514 | +0.04(+0.57%) |
Sep 16, 2008 | 7.090 | 7.352 | 7.090 | 7.299 | 2,152,776 | +0.15(+2.17%) |
Sep 15, 2008 | 7.203 | 7.305 | 7.108 | 7.144 | 746,384 | -0.18(-2.44%) |
Sep 12, 2008 | 7.293 | 7.400 | 7.269 | 7.323 | 686,469 | +0.05(+0.65%) |
Sep 11, 2008 | 7.299 | 7.346 | 7.144 | 7.275 | 632,250 | -0.05(-0.73%) |
Sep 10, 2008 | 7.364 | 7.412 | 7.251 | 7.328 | 738,185 | -0.07(-0.89%) |
Sep 09, 2008 | 7.358 | 7.424 | 7.287 | 7.394 | 749,561 | -0.01(-0.16%) |
Sep 08, 2008 | 7.412 | 7.412 | 7.239 | 7.406 | 776,385 | +0.05(+0.65%) |
Sep 05, 2008 | 7.239 | 7.376 | 7.203 | 7.358 | 512,989 | +0.08(+1.15%) |
Sep 04, 2008 | 7.251 | 7.333 | 7.203 | 7.275 | 517,375 | -0.04(-0.57%) |
Sep 03, 2008 | 7.317 | 7.328 | 7.197 | 7.317 | 767,752 | +0.08(+1.15%) |