Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.091 | 7.145 | 6.970 | 7.141 | 788,617 | +0.05(+0.65%) |
Nov 26, 2008 | 6.853 | 7.133 | 6.807 | 7.095 | 2,585,738 | -0.08(-1.05%) |
Nov 25, 2008 | 7.212 | 7.233 | 6.991 | 7.170 | 2,566,258 | +0.19(+2.69%) |
Nov 24, 2008 | 6.719 | 7.150 | 6.581 | 6.982 | 2,989,802 | +0.43(+6.57%) |
Nov 21, 2008 | 6.535 | 6.606 | 6.205 | 6.552 | 1,221,628 | +0.07(+1.10%) |
Nov 20, 2008 | 6.807 | 6.807 | 6.410 | 6.481 | 1,851,491 | -0.43(-6.28%) |
Nov 19, 2008 | 7.175 | 7.292 | 6.878 | 6.916 | 1,646,657 | -0.39(-5.32%) |
Nov 18, 2008 | 7.484 | 7.572 | 7.133 | 7.304 | 1,065,820 | -0.11(-1.52%) |
Nov 17, 2008 | 7.526 | 7.647 | 7.400 | 7.417 | 1,084,668 | -0.24(-3.16%) |
Nov 14, 2008 | 7.521 | 7.827 | 7.396 | 7.659 | 0 | +0.08(+1.05%) |
Nov 13, 2008 | 7.216 | 7.588 | 7.053 | 7.580 | 1,476,331 | +0.43(+6.08%) |
Nov 12, 2008 | 7.329 | 7.488 | 7.112 | 7.145 | 736,132 | -0.45(-5.94%) |
Nov 11, 2008 | 7.676 | 7.751 | 7.354 | 7.597 | 536,757 | -0.13(-1.62%) |
Nov 10, 2008 | 7.881 | 7.960 | 7.680 | 7.722 | 440,480 | -0.07(-0.91%) |
Nov 07, 2008 | 7.881 | 7.914 | 7.701 | 7.793 | 0 | -0.03(-0.43%) |
Nov 06, 2008 | 7.797 | 7.998 | 7.693 | 7.827 | 794,477 | -0.04(-0.48%) |
Nov 05, 2008 | 7.918 | 8.098 | 7.864 | 7.864 | 644,618 | -0.23(-2.79%) |
Nov 04, 2008 | 7.864 | 8.140 | 7.818 | 8.090 | 543,716 | +0.33(+4.31%) |
Nov 03, 2008 | 7.551 | 7.814 | 7.409 | 7.755 | 600,381 | +0.32(+4.27%) |
Oct 31, 2008 | 7.216 | 7.609 | 7.074 | 7.438 | 0 | +0.17(+2.36%) |
Oct 30, 2008 | 7.258 | 7.371 | 7.016 | 7.267 | 985,874 | +0.18(+2.54%) |
Oct 29, 2008 | 6.544 | 7.221 | 6.498 | 7.087 | 1,213,118 | +0.51(+7.75%) |
Oct 28, 2008 | 6.306 | 6.602 | 6.067 | 6.577 | 847,854 | +0.47(+7.73%) |
Oct 27, 2008 | 6.531 | 6.581 | 6.076 | 6.105 | 1,521,550 | -0.43(-6.65%) |
Oct 24, 2008 | 6.176 | 6.682 | 6.076 | 6.540 | 0 | -0.01(-0.13%) |
Oct 23, 2008 | 6.498 | 6.807 | 6.218 | 6.548 | 788,243 | -0.06(-0.95%) |
Oct 22, 2008 | 6.878 | 6.878 | 6.468 | 6.611 | 658,068 | -0.45(-6.34%) |
Oct 21, 2008 | 7.258 | 7.329 | 7.053 | 7.058 | 475,952 | -0.24(-3.32%) |
Oct 20, 2008 | 7.296 | 7.375 | 7.145 | 7.300 | 477,505 | -0.08(-1.13%) |
Oct 17, 2008 | 7.091 | 7.459 | 6.966 | 7.384 | 0 | +0.15(+2.08%) |
Oct 16, 2008 | 6.865 | 7.233 | 6.523 | 7.233 | 764,094 | +0.27(+3.90%) |
Oct 15, 2008 | 7.154 | 7.313 | 6.865 | 6.962 | 901,999 | -0.40(-5.45%) |
Oct 14, 2008 | 7.659 | 8.441 | 7.037 | 7.363 | 1,360,819 | -0.15(-2.00%) |
Oct 13, 2008 | 7.141 | 7.526 | 6.959 | 7.513 | 357,057 | +0.51(+7.28%) |
Oct 10, 2008 | 6.786 | 7.049 | 6.456 | 7.003 | 0 | -0.05(-0.71%) |
Oct 09, 2008 | 7.672 | 7.693 | 6.924 | 7.053 | 847,948 | -0.47(-6.22%) |
Oct 08, 2008 | 7.488 | 7.555 | 7.071 | 7.521 | 1,124,541 | -0.13(-1.75%) |
Oct 07, 2008 | 7.781 | 7.948 | 7.613 | 7.655 | 1,191,822 | +0.00(+0.00%) |
Oct 06, 2008 | 7.776 | 8.019 | 7.087 | 7.655 | 837,169 | -0.29(-3.63%) |
Oct 03, 2008 | 8.261 | 8.374 | 7.923 | 7.944 | 0 | -0.21(-2.56%) |
Oct 02, 2008 | 8.269 | 8.432 | 8.002 | 8.152 | 492,924 | -0.20(-2.40%) |
Oct 01, 2008 | 8.437 | 8.437 | 8.244 | 8.353 | 368,336 | -0.14(-1.67%) |
Sep 30, 2008 | 8.424 | 8.604 | 8.228 | 8.495 | 404,643 | +0.12(+1.45%) |
Sep 29, 2008 | 8.930 | 8.930 | 8.161 | 8.374 | 465,434 | -0.53(-5.96%) |
Sep 26, 2008 | 8.859 | 8.963 | 8.800 | 8.905 | 0 | +0.06(+0.71%) |
Sep 25, 2008 | 8.733 | 8.925 | 8.733 | 8.842 | 291,148 | +0.19(+2.17%) |
Sep 24, 2008 | 8.650 | 8.717 | 8.604 | 8.654 | 800,879 | +0.07(+0.78%) |
Sep 23, 2008 | 8.875 | 8.888 | 8.491 | 8.587 | 485,661 | -0.26(-2.97%) |
Sep 22, 2008 | 9.026 | 9.193 | 8.792 | 8.850 | 533,768 | -0.07(-0.80%) |
Sep 19, 2008 | 9.398 | 9.527 | 8.846 | 8.921 | 0 | -0.15(-1.61%) |
Sep 18, 2008 | 8.909 | 9.289 | 8.600 | 9.068 | 1,375,649 | +0.31(+3.58%) |
Sep 17, 2008 | 8.825 | 8.892 | 8.591 | 8.754 | 775,134 | -0.28(-3.10%) |
Sep 16, 2008 | 8.930 | 9.068 | 8.842 | 9.034 | 626,021 | -0.05(-0.55%) |
Sep 15, 2008 | 9.134 | 9.134 | 8.963 | 9.084 | 539,516 | -0.27(-2.90%) |
Sep 12, 2008 | 9.001 | 9.431 | 8.984 | 9.356 | 0 | +0.20(+2.14%) |
Sep 11, 2008 | 8.976 | 9.226 | 8.913 | 9.159 | 294,632 | +0.03(+0.32%) |
Sep 10, 2008 | 9.172 | 9.310 | 9.059 | 9.130 | 390,373 | +0.05(+0.60%) |
Sep 09, 2008 | 9.180 | 9.339 | 9.009 | 9.076 | 365,335 | +0.02(+0.23%) |
Sep 08, 2008 | 9.055 | 9.214 | 8.992 | 9.055 | 349,246 | +0.08(+0.84%) |
Sep 05, 2008 | 8.783 | 9.022 | 8.595 | 8.980 | 0 | +0.11(+1.22%) |
Sep 04, 2008 | 9.201 | 9.318 | 8.842 | 8.871 | 467,111 | -0.40(-4.28%) |
Sep 03, 2008 | 9.293 | 9.348 | 9.034 | 9.268 | 1,502,878 | -0.05(-0.58%) |