Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.368 | 7.499 | 7.318 | 7.487 | 331,876 | +0.14(+1.90%) |
Nov 26, 2008 | 6.578 | 7.406 | 6.574 | 7.347 | 618,828 | +0.65(+9.65%) |
Nov 25, 2008 | 6.887 | 7.056 | 6.637 | 6.701 | 1,158,755 | -0.09(-1.37%) |
Nov 24, 2008 | 6.325 | 6.870 | 6.215 | 6.794 | 818,208 | +0.54(+8.58%) |
Nov 21, 2008 | 5.628 | 6.316 | 5.399 | 6.257 | 1,152,191 | +0.72(+12.97%) |
Nov 20, 2008 | 6.126 | 6.156 | 5.514 | 5.539 | 1,031,224 | -0.68(-10.94%) |
Nov 19, 2008 | 6.743 | 6.767 | 6.211 | 6.219 | 395,638 | -0.52(-7.71%) |
Nov 18, 2008 | 6.920 | 7.013 | 6.502 | 6.739 | 370,040 | -0.18(-2.57%) |
Nov 17, 2008 | 7.026 | 7.280 | 6.878 | 6.916 | 581,874 | -0.16(-2.21%) |
Nov 14, 2008 | 7.525 | 7.609 | 7.047 | 7.073 | 394,428 | -0.59(-7.72%) |
Nov 13, 2008 | 7.246 | 7.698 | 6.870 | 7.664 | 506,157 | +0.45(+6.21%) |
Nov 12, 2008 | 7.381 | 7.596 | 7.182 | 7.216 | 448,391 | -0.16(-2.23%) |
Nov 11, 2008 | 7.520 | 7.673 | 7.360 | 7.381 | 409,029 | -0.18(-2.40%) |
Nov 10, 2008 | 7.972 | 8.408 | 7.499 | 7.563 | 704,131 | -0.24(-3.03%) |
Nov 07, 2008 | 7.698 | 7.812 | 7.584 | 7.799 | 607,782 | +0.15(+1.99%) |
Nov 06, 2008 | 8.015 | 8.222 | 7.622 | 7.647 | 592,071 | -0.45(-5.53%) |
Nov 05, 2008 | 8.344 | 8.488 | 7.922 | 8.095 | 1,648,053 | -1.56(-16.15%) |
Nov 04, 2008 | 9.806 | 9.806 | 9.401 | 9.654 | 456,029 | +0.07(+0.71%) |
Nov 03, 2008 | 9.612 | 9.722 | 9.286 | 9.586 | 576,035 | +0.05(+0.58%) |
Oct 31, 2008 | 8.974 | 9.633 | 8.640 | 9.531 | 596,480 | +0.53(+5.92%) |
Oct 30, 2008 | 8.577 | 9.016 | 8.425 | 8.999 | 445,243 | +0.61(+7.30%) |
Oct 29, 2008 | 8.556 | 8.701 | 8.302 | 8.387 | 826,438 | -0.10(-1.19%) |
Oct 28, 2008 | 7.913 | 8.488 | 7.647 | 8.488 | 384,430 | +0.64(+8.13%) |
Oct 27, 2008 | 7.951 | 8.125 | 7.850 | 7.850 | 402,161 | -0.17(-2.11%) |
Oct 24, 2008 | 8.049 | 8.492 | 7.964 | 8.019 | 418,369 | -0.26(-3.11%) |
Oct 23, 2008 | 8.568 | 8.729 | 7.985 | 8.277 | 429,363 | -0.24(-2.83%) |
Oct 22, 2008 | 8.589 | 8.767 | 8.437 | 8.517 | 808,753 | -0.20(-2.28%) |
Oct 21, 2008 | 9.003 | 9.232 | 8.678 | 8.716 | 586,911 | -0.41(-4.45%) |
Oct 20, 2008 | 8.944 | 9.122 | 8.817 | 9.122 | 244,679 | +0.20(+2.23%) |
Oct 17, 2008 | 8.391 | 9.143 | 8.391 | 8.923 | 852,001 | +0.37(+4.30%) |
Oct 16, 2008 | 8.344 | 8.640 | 7.956 | 8.556 | 707,596 | +0.29(+3.53%) |
Oct 15, 2008 | 9.092 | 9.409 | 8.192 | 8.264 | 975,027 | -0.91(-9.90%) |
Oct 14, 2008 | 10.36 | 10.36 | 9.058 | 9.172 | 989,960 | -1.00(-9.84%) |
Oct 13, 2008 | 10.13 | 10.35 | 9.886 | 10.17 | 620,100 | +0.22(+2.25%) |
Oct 10, 2008 | 9.155 | 10.03 | 8.644 | 9.950 | 857,355 | +0.66(+7.14%) |
Oct 09, 2008 | 9.861 | 9.996 | 9.265 | 9.286 | 698,332 | -0.46(-4.72%) |
Oct 08, 2008 | 9.553 | 10.24 | 9.455 | 9.747 | 893,038 | -0.02(-0.22%) |
Oct 07, 2008 | 10.20 | 10.23 | 9.722 | 9.768 | 444,322 | -0.30(-2.98%) |
Oct 06, 2008 | 10.16 | 10.41 | 9.460 | 10.07 | 1,855,997 | -0.24(-2.34%) |
Oct 03, 2008 | 10.92 | 11.00 | 10.31 | 10.31 | 506,112 | -0.49(-4.54%) |
Oct 02, 2008 | 11.30 | 11.40 | 10.79 | 10.80 | 498,699 | -0.54(-4.80%) |
Oct 01, 2008 | 11.40 | 11.62 | 11.30 | 11.34 | 677,056 | -0.13(-1.14%) |
Sep 30, 2008 | 11.83 | 11.83 | 11.29 | 11.47 | 1,940,405 | -0.21(-1.77%) |
Sep 29, 2008 | 11.83 | 12.00 | 11.36 | 11.68 | 666,865 | -0.35(-2.88%) |
Sep 26, 2008 | 11.77 | 12.16 | 11.77 | 12.03 | 342,527 | +0.08(+0.71%) |
Sep 25, 2008 | 11.94 | 12.10 | 11.77 | 11.94 | 191,848 | +0.10(+0.86%) |
Sep 24, 2008 | 12.07 | 12.12 | 11.77 | 11.84 | 444,682 | -0.16(-1.37%) |
Sep 23, 2008 | 12.07 | 12.50 | 11.97 | 12.01 | 421,167 | -0.07(-0.56%) |
Sep 22, 2008 | 12.80 | 12.96 | 12.03 | 12.07 | 654,540 | -0.80(-6.23%) |
Sep 19, 2008 | 12.28 | 12.94 | 12.14 | 12.88 | 1,931,134 | +0.76(+6.28%) |
Sep 18, 2008 | 11.80 | 12.12 | 11.50 | 12.12 | 1,009,600 | +0.58(+5.02%) |
Sep 17, 2008 | 11.89 | 11.96 | 11.42 | 11.54 | 657,998 | -0.52(-4.28%) |
Sep 16, 2008 | 12.15 | 12.30 | 11.71 | 12.05 | 1,657,561 | -0.24(-1.93%) |
Sep 15, 2008 | 11.95 | 12.61 | 11.95 | 12.29 | 1,249,464 | +0.05(+0.41%) |
Sep 12, 2008 | 12.23 | 12.29 | 12.07 | 12.24 | 862,659 | -0.11(-0.92%) |
Sep 11, 2008 | 11.92 | 12.40 | 11.92 | 12.35 | 1,026,786 | +0.30(+2.52%) |
Sep 10, 2008 | 12.02 | 12.22 | 11.91 | 12.05 | 914,079 | +0.12(+1.03%) |
Sep 09, 2008 | 12.00 | 12.31 | 11.91 | 11.93 | 794,677 | -0.08(-0.63%) |
Sep 08, 2008 | 12.06 | 12.09 | 11.69 | 12.00 | 803,070 | +0.32(+2.71%) |
Sep 05, 2008 | 11.59 | 11.75 | 11.34 | 11.69 | 703,104 | +0.01(+0.11%) |
Sep 04, 2008 | 11.83 | 11.92 | 11.53 | 11.67 | 439,934 | -0.22(-1.85%) |
Sep 03, 2008 | 11.94 | 12.15 | 11.78 | 11.89 | 665,776 | -0.05(-0.42%) |