Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.920 | 8.038 | 7.721 | 8.020 | 119,638 | -0.03(-0.34%) |
Nov 26, 2008 | 7.586 | 8.300 | 7.586 | 8.047 | 481,905 | +0.37(+4.83%) |
Nov 25, 2008 | 7.776 | 7.776 | 7.477 | 7.676 | 539,452 | +0.09(+1.19%) |
Nov 24, 2008 | 7.613 | 7.721 | 7.305 | 7.586 | 409,210 | +0.06(+0.84%) |
Nov 21, 2008 | 7.097 | 7.531 | 6.971 | 7.522 | 385,633 | +0.71(+10.49%) |
Nov 20, 2008 | 7.007 | 7.233 | 6.736 | 6.808 | 550,796 | -0.25(-3.59%) |
Nov 19, 2008 | 7.504 | 7.718 | 7.007 | 7.061 | 270,266 | -0.51(-6.69%) |
Nov 18, 2008 | 7.161 | 7.640 | 7.161 | 7.568 | 681,008 | +0.29(+3.98%) |
Nov 17, 2008 | 7.260 | 7.459 | 7.161 | 7.278 | 122,480 | -0.05(-0.62%) |
Nov 14, 2008 | 7.034 | 7.658 | 7.025 | 7.323 | 158,149 | -0.24(-3.11%) |
Nov 13, 2008 | 7.414 | 7.595 | 7.260 | 7.559 | 254,764 | +0.22(+2.96%) |
Nov 12, 2008 | 7.586 | 7.613 | 7.287 | 7.342 | 190,209 | -0.38(-4.92%) |
Nov 11, 2008 | 7.947 | 7.956 | 7.721 | 7.721 | 93,639 | -0.09(-1.16%) |
Nov 10, 2008 | 7.776 | 8.002 | 7.748 | 7.812 | 136,930 | +0.04(+0.47%) |
Nov 07, 2008 | 7.550 | 7.812 | 7.495 | 7.776 | 127,902 | +0.27(+3.61%) |
Nov 06, 2008 | 7.378 | 7.902 | 7.378 | 7.504 | 192,629 | -0.08(-1.07%) |
Nov 05, 2008 | 8.074 | 8.074 | 7.568 | 7.586 | 248,758 | -0.33(-4.11%) |
Nov 04, 2008 | 7.993 | 7.993 | 7.730 | 7.911 | 215,856 | +0.19(+2.46%) |
Nov 03, 2008 | 7.577 | 7.893 | 7.441 | 7.721 | 333,912 | +0.07(+0.95%) |
Oct 31, 2008 | 7.812 | 7.902 | 7.604 | 7.649 | 202,497 | -0.26(-3.31%) |
Oct 30, 2008 | 7.884 | 7.947 | 7.721 | 7.911 | 166,759 | +0.37(+4.92%) |
Oct 29, 2008 | 7.685 | 7.857 | 7.342 | 7.540 | 260,112 | -0.29(-3.70%) |
Oct 28, 2008 | 7.414 | 7.875 | 7.143 | 7.830 | 473,569 | +0.65(+9.07%) |
Oct 27, 2008 | 7.323 | 7.540 | 7.097 | 7.179 | 275,824 | -0.34(-4.57%) |
Oct 24, 2008 | 7.414 | 7.730 | 7.278 | 7.522 | 259,042 | -0.52(-6.41%) |
Oct 23, 2008 | 7.830 | 8.300 | 7.748 | 8.038 | 188,237 | -0.02(-0.22%) |
Oct 22, 2008 | 8.318 | 8.445 | 7.974 | 8.056 | 177,420 | -0.81(-9.17%) |
Oct 21, 2008 | 9.123 | 9.313 | 8.734 | 8.870 | 231,673 | +0.06(+0.72%) |
Oct 20, 2008 | 8.363 | 8.806 | 8.309 | 8.806 | 276,301 | +0.87(+10.93%) |
Oct 17, 2008 | 8.029 | 8.173 | 7.911 | 7.938 | 94,165 | -0.41(-4.88%) |
Oct 16, 2008 | 7.730 | 8.390 | 7.712 | 8.345 | 329,472 | +0.91(+12.29%) |
Oct 15, 2008 | 7.875 | 8.255 | 7.414 | 7.432 | 218,656 | -1.16(-13.47%) |
Oct 14, 2008 | 7.739 | 8.842 | 7.739 | 8.589 | 483,260 | +0.35(+4.28%) |
Oct 13, 2008 | 7.685 | 8.237 | 7.685 | 8.237 | 245,263 | +0.55(+7.18%) |
Oct 10, 2008 | 7.206 | 7.739 | 6.962 | 7.685 | 556,978 | -0.26(-3.30%) |
Oct 09, 2008 | 8.363 | 8.508 | 7.522 | 7.947 | 316,976 | -0.42(-5.08%) |
Oct 08, 2008 | 8.110 | 8.788 | 8.002 | 8.372 | 471,318 | -0.09(-1.07%) |
Oct 07, 2008 | 8.680 | 9.016 | 8.429 | 8.463 | 269,264 | -0.43(-4.88%) |
Oct 06, 2008 | 8.924 | 9.493 | 8.567 | 8.897 | 312,277 | -0.87(-8.89%) |
Oct 03, 2008 | 10.22 | 10.44 | 9.765 | 9.765 | 0 | -0.19(-1.91%) |
Oct 02, 2008 | 10.14 | 10.24 | 9.819 | 9.955 | 287,940 | -0.21(-2.05%) |
Oct 01, 2008 | 10.22 | 10.33 | 9.837 | 10.16 | 305,803 | +0.08(+0.81%) |
Sep 30, 2008 | 10.17 | 10.17 | 9.936 | 10.08 | 139,195 | +0.30(+3.05%) |
Sep 29, 2008 | 10.14 | 10.19 | 9.728 | 9.783 | 178,232 | -0.61(-5.83%) |
Sep 26, 2008 | 10.41 | 10.52 | 10.14 | 10.39 | 0 | -0.33(-3.04%) |
Sep 25, 2008 | 10.56 | 10.84 | 10.48 | 10.71 | 229,927 | +0.12(+1.11%) |
Sep 24, 2008 | 10.80 | 10.84 | 10.46 | 10.60 | 130,447 | -0.23(-2.09%) |
Sep 23, 2008 | 10.54 | 10.99 | 10.44 | 10.82 | 433,923 | +0.24(+2.22%) |
Sep 22, 2008 | 10.51 | 10.65 | 10.32 | 10.59 | 212,922 | +0.03(+0.26%) |
Sep 19, 2008 | 10.85 | 10.85 | 9.557 | 10.56 | 0 | +0.02(+0.17%) |
Sep 18, 2008 | 9.521 | 10.67 | 9.521 | 10.54 | 587,474 | +0.26(+2.55%) |
Sep 17, 2008 | 10.56 | 10.56 | 10.12 | 10.28 | 416,265 | -0.47(-4.37%) |
Sep 16, 2008 | 10.60 | 10.82 | 10.40 | 10.75 | 333,774 | -0.24(-2.22%) |
Sep 15, 2008 | 11.21 | 11.48 | 10.89 | 10.99 | 374,095 | -0.34(-3.03%) |
Sep 12, 2008 | 11.30 | 11.56 | 11.30 | 11.34 | 285,175 | -0.02(-0.16%) |
Sep 11, 2008 | 11.11 | 11.43 | 11.01 | 11.36 | 368,076 | +0.12(+1.05%) |
Sep 10, 2008 | 11.48 | 11.91 | 11.17 | 11.24 | 229,668 | -0.20(-1.74%) |
Sep 09, 2008 | 11.81 | 12.03 | 11.35 | 11.44 | 526,399 | -0.52(-4.31%) |
Sep 08, 2008 | 12.03 | 12.21 | 11.82 | 11.95 | 188,499 | +0.11(+0.92%) |
Sep 05, 2008 | 11.75 | 11.89 | 11.66 | 11.84 | 0 | -0.09(-0.76%) |
Sep 04, 2008 | 12.39 | 12.39 | 11.84 | 11.93 | 199,398 | -0.43(-3.51%) |
Sep 03, 2008 | 12.21 | 12.47 | 12.12 | 12.37 | 274,976 | +0.00(+0.00%) |