Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.150 | 9.770 | 9.150 | 9.760 | 209,107 | +0.39(+4.16%) |
Nov 26, 2008 | 8.500 | 9.480 | 8.430 | 9.370 | 898,119 | +0.88(+10.37%) |
Nov 25, 2008 | 8.550 | 8.830 | 8.000 | 8.490 | 930,403 | +0.00(+0.00%) |
Nov 24, 2008 | 7.650 | 8.600 | 7.480 | 8.490 | 1,053,499 | +0.98(+13.05%) |
Nov 21, 2008 | 7.380 | 7.620 | 6.990 | 7.510 | 1,798,082 | +0.39(+5.48%) |
Nov 20, 2008 | 7.110 | 7.640 | 6.760 | 7.120 | 1,213,562 | -0.13(-1.79%) |
Nov 19, 2008 | 7.280 | 7.710 | 7.200 | 7.250 | 1,095,729 | -0.06(-0.82%) |
Nov 18, 2008 | 6.690 | 7.380 | 6.690 | 7.310 | 1,098,830 | +0.67(+10.09%) |
Nov 17, 2008 | 6.750 | 7.010 | 6.570 | 6.640 | 452,651 | -0.11(-1.63%) |
Nov 14, 2008 | 7.270 | 7.270 | 6.750 | 6.750 | 445,184 | -0.53(-7.28%) |
Nov 13, 2008 | 6.870 | 7.370 | 6.400 | 7.280 | 730,440 | +0.40(+5.81%) |
Nov 12, 2008 | 7.200 | 7.540 | 6.800 | 6.880 | 557,133 | -0.43(-5.88%) |
Nov 11, 2008 | 7.510 | 7.800 | 7.280 | 7.310 | 373,547 | -0.29(-3.82%) |
Nov 10, 2008 | 7.990 | 7.990 | 7.524 | 7.600 | 237,732 | -0.18(-2.31%) |
Nov 07, 2008 | 7.500 | 7.980 | 7.500 | 7.780 | 361,225 | +0.37(+4.99%) |
Nov 06, 2008 | 7.600 | 7.890 | 7.290 | 7.410 | 740,662 | -0.21(-2.76%) |
Nov 05, 2008 | 8.030 | 8.090 | 7.520 | 7.620 | 481,617 | -0.49(-6.04%) |
Nov 04, 2008 | 7.750 | 8.170 | 7.710 | 8.110 | 529,862 | +0.51(+6.71%) |
Nov 03, 2008 | 7.600 | 7.790 | 7.350 | 7.600 | 407,424 | -0.18(-2.31%) |
Oct 31, 2008 | 7.660 | 7.950 | 7.520 | 7.780 | 636,986 | +0.00(+0.00%) |
Oct 30, 2008 | 7.800 | 7.820 | 7.430 | 7.780 | 546,855 | +0.20(+2.64%) |
Oct 29, 2008 | 7.500 | 7.820 | 7.250 | 7.580 | 590,121 | +0.10(+1.34%) |
Oct 28, 2008 | 7.060 | 7.500 | 6.900 | 7.480 | 478,736 | +0.59(+8.56%) |
Oct 27, 2008 | 6.870 | 7.140 | 6.710 | 6.890 | 399,246 | -0.11(-1.57%) |
Oct 24, 2008 | 6.510 | 7.360 | 6.500 | 7.000 | 985,001 | -0.16(-2.23%) |
Oct 23, 2008 | 7.470 | 7.990 | 6.910 | 7.160 | 1,435,458 | -0.36(-4.79%) |
Oct 22, 2008 | 7.000 | 8.190 | 6.940 | 7.520 | 956,191 | -0.47(-5.88%) |
Oct 21, 2008 | 7.000 | 8.470 | 6.800 | 7.990 | 1,517,384 | +0.49(+6.53%) |
Oct 20, 2008 | 7.150 | 7.500 | 7.150 | 7.500 | 553,709 | +0.50(+7.14%) |
Oct 17, 2008 | 6.820 | 7.570 | 6.760 | 7.000 | 775,134 | -0.17(-2.37%) |
Oct 16, 2008 | 6.390 | 7.190 | 6.000 | 7.170 | 1,020,729 | +0.87(+13.81%) |
Oct 15, 2008 | 7.410 | 7.550 | 6.220 | 6.300 | 708,509 | -1.20(-16.00%) |
Oct 14, 2008 | 8.250 | 8.450 | 7.410 | 7.500 | 1,085,764 | -0.30(-3.85%) |
Oct 13, 2008 | 7.460 | 7.830 | 7.270 | 7.800 | 801,658 | +0.64(+8.94%) |
Oct 10, 2008 | 6.050 | 7.370 | 5.810 | 7.160 | 1,183,228 | +0.91(+14.56%) |
Oct 09, 2008 | 6.870 | 6.990 | 6.180 | 6.250 | 830,296 | -0.33(-5.02%) |
Oct 08, 2008 | 6.590 | 7.000 | 6.310 | 6.580 | 1,217,416 | -0.26(-3.80%) |
Oct 07, 2008 | 8.500 | 8.500 | 6.800 | 6.840 | 867,854 | -0.35(-4.87%) |
Oct 06, 2008 | 7.750 | 10.00 | 6.500 | 7.190 | 1,310,896 | -0.75(-9.45%) |
Oct 03, 2008 | 8.300 | 8.550 | 7.940 | 7.940 | 601,191 | -0.21(-2.58%) |
Oct 02, 2008 | 9.400 | 9.470 | 7.920 | 8.150 | 1,193,085 | -1.32(-13.94%) |
Oct 01, 2008 | 9.450 | 9.700 | 9.310 | 9.470 | 470,610 | -0.09(-0.94%) |
Sep 30, 2008 | 9.240 | 9.780 | 8.760 | 9.560 | 842,353 | +0.47(+5.17%) |
Sep 29, 2008 | 9.510 | 9.610 | 8.760 | 9.090 | 1,361,327 | -1.07(-10.53%) |
Sep 26, 2008 | 9.440 | 10.22 | 9.430 | 10.16 | 878,291 | +0.49(+5.07%) |
Sep 25, 2008 | 9.250 | 9.840 | 9.160 | 9.670 | 569,992 | +0.47(+5.11%) |
Sep 24, 2008 | 9.110 | 9.970 | 9.110 | 9.200 | 1,291,791 | +0.10(+1.10%) |
Sep 23, 2008 | 9.160 | 9.340 | 8.660 | 9.100 | 813,197 | -0.04(-0.44%) |
Sep 22, 2008 | 9.990 | 9.990 | 8.870 | 9.140 | 853,696 | -0.86(-8.60%) |
Sep 19, 2008 | 8.990 | 10.00 | 8.600 | 10.00 | 2,635,226 | +1.55(+18.34%) |
Sep 18, 2008 | 8.300 | 8.500 | 7.850 | 8.450 | 1,703,737 | +0.56(+7.10%) |
Sep 17, 2008 | 8.490 | 8.610 | 7.890 | 7.890 | 905,071 | -0.73(-8.47%) |
Sep 16, 2008 | 8.100 | 8.700 | 7.900 | 8.620 | 959,320 | +0.61(+7.62%) |
Sep 15, 2008 | 8.480 | 8.570 | 7.980 | 8.010 | 617,033 | -0.55(-6.43%) |
Sep 12, 2008 | 8.260 | 9.030 | 8.170 | 8.560 | 1,001,707 | +0.26(+3.13%) |
Sep 11, 2008 | 7.910 | 8.300 | 7.810 | 8.300 | 921,807 | +0.40(+5.06%) |
Sep 10, 2008 | 8.530 | 8.530 | 7.890 | 7.900 | 1,466,226 | -0.39(-4.70%) |
Sep 09, 2008 | 9.540 | 9.540 | 8.270 | 8.290 | 1,404,818 | -1.22(-12.83%) |
Sep 08, 2008 | 9.730 | 10.40 | 9.310 | 9.510 | 653,564 | +0.13(+1.39%) |
Sep 05, 2008 | 10.08 | 10.35 | 9.360 | 9.380 | 1,009,258 | -0.67(-6.67%) |
Sep 04, 2008 | 10.50 | 10.50 | 10.00 | 10.05 | 525,410 | -0.55(-5.19%) |
Sep 03, 2008 | 10.52 | 10.87 | 10.49 | 10.60 | 639,979 | +0.07(+0.66%) |