Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.407 | 8.483 | 8.280 | 8.449 | 755,550 | +0.02(+0.25%) |
Nov 26, 2008 | 8.033 | 8.428 | 7.953 | 8.428 | 1,837,048 | +0.20(+2.48%) |
Nov 25, 2008 | 8.055 | 8.233 | 7.880 | 8.224 | 2,636,471 | +0.17(+2.11%) |
Nov 24, 2008 | 7.753 | 8.135 | 7.588 | 8.055 | 4,016,480 | +0.44(+5.80%) |
Nov 21, 2008 | 7.558 | 7.830 | 7.494 | 7.613 | 4,590,224 | +0.14(+1.88%) |
Nov 20, 2008 | 7.961 | 8.343 | 7.447 | 7.473 | 3,670,388 | -0.59(-7.27%) |
Nov 19, 2008 | 8.585 | 8.624 | 8.046 | 8.059 | 2,260,652 | -0.54(-6.32%) |
Nov 18, 2008 | 8.526 | 8.653 | 8.263 | 8.602 | 2,269,086 | +0.08(+0.90%) |
Nov 17, 2008 | 8.598 | 8.827 | 8.522 | 8.526 | 1,570,140 | -0.14(-1.67%) |
Nov 14, 2008 | 8.976 | 9.129 | 8.645 | 8.670 | 0 | -0.37(-4.13%) |
Nov 13, 2008 | 8.483 | 9.044 | 8.292 | 9.044 | 2,919,901 | +0.62(+7.30%) |
Nov 12, 2008 | 8.488 | 8.649 | 8.428 | 8.428 | 1,989,360 | -0.05(-0.60%) |
Nov 11, 2008 | 8.229 | 8.602 | 8.046 | 8.479 | 1,951,207 | +0.06(+0.71%) |
Nov 10, 2008 | 8.916 | 8.916 | 8.386 | 8.420 | 2,577,022 | -0.38(-4.30%) |
Nov 07, 2008 | 8.730 | 8.878 | 8.509 | 8.798 | 1,410,889 | +0.10(+1.12%) |
Nov 06, 2008 | 8.704 | 8.895 | 8.666 | 8.700 | 2,238,176 | -0.03(-0.29%) |
Nov 05, 2008 | 9.159 | 9.226 | 8.708 | 8.725 | 2,567,631 | -0.50(-5.43%) |
Nov 04, 2008 | 9.222 | 9.277 | 9.126 | 9.226 | 2,823,176 | +0.14(+1.49%) |
Nov 03, 2008 | 8.912 | 9.159 | 8.819 | 9.091 | 2,291,535 | +0.38(+4.34%) |
Oct 31, 2008 | 8.466 | 8.810 | 8.335 | 8.713 | 1,810,067 | +0.37(+4.43%) |
Oct 30, 2008 | 8.258 | 8.348 | 8.072 | 8.343 | 1,516,567 | +0.20(+2.50%) |
Oct 29, 2008 | 8.114 | 8.335 | 8.029 | 8.139 | 2,958,298 | +0.00(+0.05%) |
Oct 28, 2008 | 7.469 | 8.135 | 7.469 | 8.135 | 2,572,462 | +0.79(+10.69%) |
Oct 27, 2008 | 7.575 | 7.609 | 6.908 | 7.350 | 2,520,674 | -0.26(-3.46%) |
Oct 24, 2008 | 7.464 | 7.919 | 7.346 | 7.613 | 2,126,199 | -0.11(-1.38%) |
Oct 23, 2008 | 8.067 | 8.156 | 7.430 | 7.719 | 1,949,155 | -0.35(-4.32%) |
Oct 22, 2008 | 8.038 | 8.309 | 7.936 | 8.067 | 2,343,467 | -0.06(-0.78%) |
Oct 21, 2008 | 8.437 | 8.577 | 7.906 | 8.131 | 3,383,597 | -0.36(-4.25%) |
Oct 20, 2008 | 7.927 | 8.492 | 7.817 | 8.492 | 1,319,181 | +0.61(+7.76%) |
Oct 17, 2008 | 7.919 | 8.156 | 7.617 | 7.880 | 0 | -0.17(-2.06%) |
Oct 16, 2008 | 7.842 | 8.046 | 7.367 | 8.046 | 2,585,154 | +0.19(+2.43%) |
Oct 15, 2008 | 7.859 | 8.084 | 4.246 | 7.855 | 2,317,214 | -0.14(-1.78%) |
Oct 14, 2008 | 9.116 | 9.116 | 7.931 | 7.998 | 1,766,803 | -0.79(-8.96%) |
Oct 13, 2008 | 8.135 | 8.785 | 7.864 | 8.785 | 2,358,366 | +0.78(+9.70%) |
Oct 10, 2008 | 7.532 | 8.008 | 6.976 | 8.008 | 4,740,980 | +0.36(+4.66%) |
Oct 09, 2008 | 8.479 | 8.556 | 7.651 | 7.651 | 2,699,140 | -0.86(-10.12%) |
Oct 08, 2008 | 8.492 | 8.806 | 8.241 | 8.513 | 1,944,970 | -0.01(-0.15%) |
Oct 07, 2008 | 8.849 | 8.933 | 8.526 | 8.526 | 2,515,690 | -0.31(-3.46%) |
Oct 06, 2008 | 8.976 | 9.065 | 8.547 | 8.832 | 2,558,849 | -0.31(-3.35%) |
Oct 03, 2008 | 9.201 | 9.354 | 9.044 | 9.137 | 0 | -0.06(-0.69%) |
Oct 02, 2008 | 9.167 | 9.265 | 9.057 | 9.201 | 2,055,117 | +0.00(+0.00%) |
Oct 01, 2008 | 9.120 | 9.362 | 9.082 | 9.201 | 2,144,026 | +0.02(+0.23%) |
Sep 30, 2008 | 9.235 | 9.277 | 8.904 | 9.180 | 2,302,473 | +0.10(+1.12%) |
Sep 29, 2008 | 9.541 | 9.846 | 8.963 | 9.078 | 2,378,899 | -0.59(-6.10%) |
Sep 26, 2008 | 9.430 | 9.982 | 9.367 | 9.668 | 0 | +0.11(+1.20%) |
Sep 25, 2008 | 9.553 | 9.778 | 9.462 | 9.553 | 1,882,056 | +0.04(+0.45%) |
Sep 24, 2008 | 9.583 | 9.626 | 9.273 | 9.511 | 1,451,474 | -0.07(-0.75%) |
Sep 23, 2008 | 9.672 | 9.923 | 9.485 | 9.583 | 1,891,736 | -0.08(-0.83%) |
Sep 22, 2008 | 9.868 | 10.01 | 9.439 | 9.664 | 2,063,205 | -0.51(-5.01%) |
Sep 19, 2008 | 9.812 | 11.64 | 9.192 | 10.17 | 0 | +0.37(+3.72%) |
Sep 18, 2008 | 9.447 | 9.851 | 9.252 | 9.808 | 7,279,214 | +0.34(+3.54%) |
Sep 17, 2008 | 9.142 | 9.736 | 9.006 | 9.473 | 5,614,037 | +0.21(+2.25%) |
Sep 16, 2008 | 8.526 | 9.396 | 8.517 | 9.265 | 4,764,715 | +0.62(+7.12%) |
Sep 15, 2008 | 8.687 | 9.018 | 8.449 | 8.649 | 3,029,985 | -0.29(-3.28%) |
Sep 12, 2008 | 8.836 | 9.065 | 8.836 | 8.942 | 0 | +0.03(+0.33%) |
Sep 11, 2008 | 8.793 | 8.938 | 8.543 | 8.912 | 2,243,000 | -0.01(-0.14%) |
Sep 10, 2008 | 8.972 | 9.078 | 8.776 | 8.925 | 2,338,936 | +0.00(+0.05%) |
Sep 09, 2008 | 9.082 | 9.159 | 8.861 | 8.921 | 3,695,614 | -0.19(-2.10%) |
Sep 08, 2008 | 9.430 | 9.524 | 8.844 | 9.112 | 4,689,644 | -0.12(-1.33%) |
Sep 05, 2008 | 8.764 | 9.248 | 8.764 | 9.235 | 0 | +0.41(+4.67%) |
Sep 04, 2008 | 8.912 | 8.984 | 8.823 | 8.823 | 2,221,709 | -0.17(-1.84%) |
Sep 03, 2008 | 8.772 | 8.989 | 8.730 | 8.989 | 2,323,820 | +0.22(+2.52%) |