Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.589 | 7.589 | 6.828 | 7.079 | 589,193 | -0.34(-4.58%) |
Nov 26, 2008 | 7.039 | 7.423 | 6.966 | 7.419 | 625,735 | +0.28(+3.97%) |
Nov 25, 2008 | 7.201 | 7.350 | 6.816 | 7.136 | 547,613 | -0.04(-0.62%) |
Nov 24, 2008 | 6.873 | 7.281 | 6.873 | 7.180 | 847,404 | +0.40(+5.84%) |
Nov 21, 2008 | 6.978 | 6.978 | 6.323 | 6.784 | 1,163,319 | +0.42(+6.61%) |
Nov 20, 2008 | 7.233 | 7.249 | 6.359 | 6.363 | 1,636,377 | -1.08(-14.56%) |
Nov 19, 2008 | 7.763 | 7.763 | 7.322 | 7.447 | 632,898 | -0.20(-2.64%) |
Nov 18, 2008 | 7.726 | 7.888 | 7.484 | 7.650 | 726,131 | +0.08(+1.12%) |
Nov 17, 2008 | 7.702 | 7.860 | 7.540 | 7.565 | 987,857 | -0.11(-1.37%) |
Nov 14, 2008 | 7.516 | 7.904 | 7.488 | 7.670 | 0 | -0.18(-2.27%) |
Nov 13, 2008 | 7.698 | 7.929 | 7.083 | 7.848 | 2,377,558 | +0.00(+0.00%) |
Nov 12, 2008 | 8.289 | 8.321 | 7.791 | 7.848 | 924,984 | -0.47(-5.60%) |
Nov 11, 2008 | 8.321 | 8.455 | 8.135 | 8.313 | 721,016 | -0.31(-3.61%) |
Nov 10, 2008 | 8.985 | 8.985 | 8.511 | 8.624 | 552,513 | -0.03(-0.37%) |
Nov 07, 2008 | 8.665 | 8.798 | 8.414 | 8.657 | 1,164,541 | +0.08(+0.94%) |
Nov 06, 2008 | 8.325 | 8.697 | 8.091 | 8.576 | 1,275,720 | -0.02(-0.19%) |
Nov 05, 2008 | 8.536 | 8.592 | 8.394 | 8.592 | 588,731 | -0.02(-0.28%) |
Nov 04, 2008 | 8.596 | 8.657 | 8.333 | 8.616 | 864,570 | +0.29(+3.45%) |
Nov 03, 2008 | 8.588 | 8.637 | 8.264 | 8.329 | 652,049 | -0.16(-1.91%) |
Oct 31, 2008 | 8.491 | 8.572 | 8.099 | 8.491 | 855,008 | +0.06(+0.67%) |
Oct 30, 2008 | 8.693 | 8.693 | 8.333 | 8.434 | 822,083 | +0.08(+1.02%) |
Oct 29, 2008 | 8.293 | 8.616 | 8.143 | 8.349 | 1,050,951 | +0.09(+1.10%) |
Oct 28, 2008 | 8.216 | 8.329 | 7.925 | 8.259 | 667,991 | +0.18(+2.28%) |
Oct 27, 2008 | 8.248 | 8.394 | 7.888 | 8.074 | 1,132,926 | -0.17(-2.11%) |
Oct 24, 2008 | 7.524 | 8.289 | 7.468 | 8.248 | 940,370 | -0.11(-1.31%) |
Oct 23, 2008 | 8.398 | 8.653 | 8.050 | 8.357 | 1,415,644 | -0.30(-3.41%) |
Oct 22, 2008 | 9.130 | 9.130 | 8.171 | 8.653 | 1,361,443 | -0.57(-6.23%) |
Oct 21, 2008 | 9.094 | 9.502 | 8.940 | 9.227 | 1,702,697 | +0.11(+1.24%) |
Oct 20, 2008 | 8.891 | 9.203 | 8.499 | 9.114 | 1,765,335 | +0.87(+10.55%) |
Oct 17, 2008 | 8.086 | 8.596 | 7.852 | 8.244 | 1,267,691 | +0.28(+3.45%) |
Oct 16, 2008 | 7.747 | 8.022 | 7.383 | 7.969 | 1,331,675 | +0.48(+6.37%) |
Oct 15, 2008 | 7.799 | 7.799 | 7.484 | 7.492 | 1,182,067 | -0.52(-6.51%) |
Oct 14, 2008 | 8.495 | 8.718 | 7.767 | 8.014 | 2,154,223 | +0.12(+1.54%) |
Oct 13, 2008 | 7.848 | 7.892 | 7.322 | 7.892 | 1,848,133 | +1.02(+14.83%) |
Oct 10, 2008 | 6.485 | 7.063 | 6.104 | 6.873 | 3,972,710 | -0.43(-5.87%) |
Oct 09, 2008 | 7.828 | 8.275 | 7.083 | 7.302 | 1,980,597 | -0.42(-5.45%) |
Oct 08, 2008 | 7.969 | 8.070 | 6.982 | 7.722 | 3,231,919 | -0.29(-3.59%) |
Oct 07, 2008 | 8.734 | 8.859 | 7.965 | 8.010 | 2,621,194 | -0.52(-6.12%) |
Oct 06, 2008 | 8.900 | 9.090 | 7.601 | 8.531 | 4,000,213 | -0.68(-7.42%) |
Oct 03, 2008 | 9.304 | 9.664 | 9.122 | 9.215 | 0 | +0.15(+1.61%) |
Oct 02, 2008 | 9.336 | 9.365 | 9.013 | 9.069 | 1,874,802 | -0.37(-3.94%) |
Oct 01, 2008 | 9.312 | 9.527 | 9.215 | 9.442 | 860,063 | +0.04(+0.43%) |
Sep 30, 2008 | 8.980 | 9.421 | 8.980 | 9.401 | 2,016,976 | +0.49(+5.54%) |
Sep 29, 2008 | 9.409 | 9.555 | 8.908 | 8.908 | 2,201,013 | -0.89(-9.12%) |
Sep 26, 2008 | 9.955 | 9.955 | 9.591 | 9.802 | 0 | -0.39(-3.85%) |
Sep 25, 2008 | 9.935 | 10.26 | 9.935 | 10.19 | 1,491,825 | +0.11(+1.12%) |
Sep 24, 2008 | 10.11 | 10.26 | 10.01 | 10.08 | 1,391,132 | +0.12(+1.22%) |
Sep 23, 2008 | 10.01 | 10.11 | 9.818 | 9.959 | 1,128,123 | +0.04(+0.45%) |
Sep 22, 2008 | 9.733 | 10.33 | 9.668 | 9.915 | 2,050,835 | +0.30(+3.07%) |
Sep 19, 2008 | 9.304 | 9.624 | 9.215 | 9.620 | 0 | +0.67(+7.50%) |
Sep 18, 2008 | 9.272 | 9.377 | 8.782 | 8.948 | 1,050,763 | -0.08(-0.85%) |
Sep 17, 2008 | 9.231 | 9.260 | 8.722 | 9.025 | 1,193,419 | -0.08(-0.89%) |
Sep 16, 2008 | 8.904 | 9.106 | 8.576 | 9.106 | 1,746,659 | -0.03(-0.35%) |
Sep 15, 2008 | 9.106 | 9.447 | 8.980 | 9.138 | 826,481 | -0.33(-3.46%) |
Sep 12, 2008 | 9.345 | 9.664 | 9.320 | 9.466 | 1,053,700 | +0.15(+1.61%) |
Sep 11, 2008 | 9.284 | 9.316 | 9.061 | 9.316 | 749,749 | +0.02(+0.22%) |
Sep 10, 2008 | 9.078 | 9.357 | 9.037 | 9.296 | 1,213,091 | +0.32(+3.51%) |
Sep 09, 2008 | 9.304 | 9.381 | 8.968 | 8.980 | 1,203,994 | -0.45(-4.76%) |
Sep 08, 2008 | 9.680 | 9.713 | 9.345 | 9.430 | 964,707 | -0.05(-0.51%) |
Sep 05, 2008 | 9.506 | 9.547 | 9.211 | 9.478 | 0 | -0.07(-0.76%) |
Sep 04, 2008 | 9.624 | 9.709 | 9.308 | 9.551 | 1,376,564 | +0.03(+0.30%) |
Sep 03, 2008 | 9.587 | 9.826 | 9.385 | 9.523 | 1,240,924 | -0.06(-0.59%) |