Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.609 | 8.729 | 8.543 | 8.729 | 15,133 | +0.15(+1.78%) |
Nov 26, 2008 | 8.264 | 8.656 | 8.257 | 8.576 | 21,946 | +0.15(+1.74%) |
Nov 25, 2008 | 8.085 | 8.755 | 8.085 | 8.429 | 56,855 | +0.11(+1.35%) |
Nov 24, 2008 | 8.025 | 8.383 | 7.998 | 8.317 | 13,877 | +0.36(+4.51%) |
Nov 21, 2008 | 7.321 | 7.978 | 7.321 | 7.958 | 30,597 | +0.50(+6.77%) |
Nov 20, 2008 | 7.865 | 8.045 | 7.453 | 7.453 | 41,360 | -0.62(-7.65%) |
Nov 19, 2008 | 8.390 | 8.516 | 8.071 | 8.071 | 251,131 | -0.20(-2.41%) |
Nov 18, 2008 | 8.098 | 8.516 | 8.085 | 8.271 | 16,372 | -0.18(-2.12%) |
Nov 17, 2008 | 8.277 | 8.789 | 8.277 | 8.450 | 40,021 | -0.36(-4.07%) |
Nov 14, 2008 | 7.879 | 8.809 | 7.879 | 8.809 | 7,680 | +0.39(+4.58%) |
Nov 13, 2008 | 8.277 | 8.483 | 7.879 | 8.423 | 85,729 | +0.42(+5.31%) |
Nov 12, 2008 | 8.231 | 8.231 | 7.998 | 7.998 | 34,309 | -0.26(-3.14%) |
Nov 11, 2008 | 8.204 | 8.476 | 8.191 | 8.257 | 15,788 | -0.07(-0.88%) |
Nov 10, 2008 | 8.629 | 8.629 | 8.330 | 8.330 | 22,179 | -0.09(-1.03%) |
Nov 07, 2008 | 8.470 | 8.512 | 8.350 | 8.417 | 43,334 | +0.12(+1.44%) |
Nov 06, 2008 | 8.583 | 8.603 | 8.164 | 8.297 | 71,440 | -0.33(-3.78%) |
Nov 05, 2008 | 8.908 | 8.908 | 8.504 | 8.623 | 56,132 | -0.22(-2.48%) |
Nov 04, 2008 | 9.307 | 9.307 | 8.715 | 8.842 | 39,002 | +0.17(+1.99%) |
Nov 03, 2008 | 8.981 | 8.981 | 8.596 | 8.669 | 43,840 | +0.20(+2.35%) |
Oct 31, 2008 | 8.370 | 8.696 | 8.370 | 8.470 | 28,994 | -0.07(-0.84%) |
Oct 30, 2008 | 8.822 | 8.822 | 8.284 | 8.542 | 54,794 | +0.17(+2.05%) |
Oct 29, 2008 | 8.364 | 8.596 | 8.357 | 8.370 | 30,460 | +0.15(+1.87%) |
Oct 28, 2008 | 8.191 | 8.224 | 7.646 | 8.217 | 44,174 | +0.40(+5.09%) |
Oct 27, 2008 | 7.978 | 7.978 | 7.673 | 7.819 | 16,965 | -0.11(-1.34%) |
Oct 24, 2008 | 8.742 | 8.742 | 6.836 | 7.925 | 23,122 | -0.02(-0.25%) |
Oct 23, 2008 | 8.184 | 8.344 | 7.799 | 7.945 | 49,118 | -0.13(-1.64%) |
Oct 22, 2008 | 8.231 | 8.377 | 7.799 | 8.078 | 43,480 | -0.47(-5.52%) |
Oct 21, 2008 | 8.629 | 8.709 | 8.397 | 8.550 | 16,152 | -0.13(-1.53%) |
Oct 20, 2008 | 8.330 | 8.941 | 8.231 | 8.682 | 10,427 | +0.52(+6.43%) |
Oct 17, 2008 | 7.772 | 8.463 | 7.772 | 8.158 | 136,209 | +0.09(+1.08%) |
Oct 16, 2008 | 7.985 | 8.070 | 7.553 | 8.070 | 15,721 | +0.01(+0.07%) |
Oct 15, 2008 | 8.204 | 8.231 | 8.005 | 8.065 | 18,286 | -0.50(-5.82%) |
Oct 14, 2008 | 9.141 | 9.141 | 8.091 | 8.563 | 23,048 | +0.05(+0.55%) |
Oct 13, 2008 | 7.892 | 8.516 | 7.892 | 8.516 | 38,434 | +0.86(+11.25%) |
Oct 10, 2008 | 7.752 | 7.972 | 6.656 | 7.655 | 35,773 | -0.22(-2.75%) |
Oct 09, 2008 | 8.749 | 8.749 | 7.872 | 7.872 | 23,706 | -0.62(-7.35%) |
Oct 08, 2008 | 8.429 | 9.101 | 8.271 | 8.496 | 78,674 | -0.26(-2.96%) |
Oct 07, 2008 | 9.174 | 9.174 | 8.755 | 8.755 | 5,834 | -0.39(-4.22%) |
Oct 06, 2008 | 9.393 | 9.526 | 8.775 | 9.141 | 21,515 | -0.58(-5.95%) |
Oct 03, 2008 | 10.41 | 10.41 | 9.716 | 9.719 | 28,308 | -0.15(-1.55%) |
Oct 02, 2008 | 10.11 | 10.11 | 9.825 | 9.871 | 16,152 | -0.23(-2.30%) |
Oct 01, 2008 | 9.998 | 10.12 | 9.938 | 10.10 | 57,227 | +0.11(+1.12%) |
Sep 30, 2008 | 9.360 | 10.01 | 9.360 | 9.992 | 15,583 | +0.13(+1.36%) |
Sep 29, 2008 | 10.22 | 10.22 | 9.599 | 9.858 | 27,758 | -0.49(-4.75%) |
Sep 26, 2008 | 10.24 | 10.36 | 10.22 | 10.35 | 0 | -0.01(-0.12%) |
Sep 25, 2008 | 10.16 | 10.41 | 10.16 | 10.36 | 51,543 | +0.15(+1.49%) |
Sep 24, 2008 | 10.82 | 10.82 | 9.971 | 10.21 | 33,427 | +0.03(+0.26%) |
Sep 23, 2008 | 10.35 | 10.36 | 10.18 | 10.18 | 33,066 | -0.11(-1.10%) |
Sep 22, 2008 | 10.59 | 10.60 | 10.30 | 10.30 | 42,300 | -0.29(-2.76%) |
Sep 19, 2008 | 11.47 | 11.71 | 9.818 | 10.59 | 0 | +0.19(+1.85%) |
Sep 18, 2008 | 10.74 | 10.93 | 9.865 | 10.40 | 9,202 | +0.28(+2.77%) |
Sep 17, 2008 | 10.23 | 10.30 | 10.08 | 10.12 | 21,824 | -0.29(-2.76%) |
Sep 16, 2008 | 9.925 | 10.40 | 9.925 | 10.40 | 22,583 | -0.01(-0.13%) |
Sep 15, 2008 | 10.51 | 10.61 | 10.42 | 10.42 | 17,237 | -0.35(-3.27%) |
Sep 12, 2008 | 11.13 | 11.13 | 10.59 | 10.77 | 20,271 | +0.13(+1.19%) |
Sep 11, 2008 | 10.93 | 10.93 | 10.43 | 10.64 | 29,715 | +0.02(+0.19%) |
Sep 10, 2008 | 10.55 | 10.62 | 10.55 | 10.62 | 38,937 | +0.06(+0.57%) |
Sep 09, 2008 | 10.74 | 10.74 | 10.56 | 10.56 | 13,519 | -0.17(-1.61%) |
Sep 08, 2008 | 10.86 | 10.86 | 10.65 | 10.74 | 19,327 | +0.21(+1.96%) |
Sep 05, 2008 | 10.11 | 10.53 | 10.11 | 10.53 | 0 | -0.10(-0.94%) |
Sep 04, 2008 | 10.68 | 10.72 | 10.57 | 10.63 | 17,055 | -0.13(-1.17%) |
Sep 03, 2008 | 10.75 | 10.79 | 10.70 | 10.76 | 35,601 | -0.02(-0.18%) |