Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.528 | 7.659 | 7.455 | 7.608 | 1,578,886 | +0.07(+0.90%) |
Nov 26, 2008 | 7.528 | 7.767 | 7.415 | 7.540 | 6,030,256 | -0.11(-1.41%) |
Nov 25, 2008 | 8.128 | 8.213 | 7.528 | 7.648 | 6,491,566 | -0.43(-5.38%) |
Nov 24, 2008 | 7.671 | 8.179 | 7.585 | 8.082 | 5,512,088 | +0.47(+6.12%) |
Nov 21, 2008 | 7.901 | 7.997 | 7.369 | 7.617 | 6,585,070 | -0.07(-0.92%) |
Nov 20, 2008 | 7.855 | 8.165 | 7.639 | 7.688 | 5,233,757 | -0.27(-3.36%) |
Nov 19, 2008 | 7.943 | 8.179 | 7.815 | 7.955 | 7,115,217 | -0.03(-0.36%) |
Nov 18, 2008 | 7.415 | 8.034 | 7.392 | 7.983 | 33,308,702 | +0.60(+8.16%) |
Nov 17, 2008 | 7.486 | 7.585 | 7.301 | 7.381 | 2,786,873 | -0.14(-1.89%) |
Nov 14, 2008 | 7.671 | 7.798 | 7.497 | 7.523 | 2,934,403 | -0.24(-3.11%) |
Nov 13, 2008 | 7.264 | 7.773 | 7.048 | 7.764 | 3,996,769 | +0.52(+7.18%) |
Nov 12, 2008 | 7.503 | 7.540 | 7.222 | 7.244 | 2,410,046 | -0.35(-4.60%) |
Nov 11, 2008 | 7.679 | 7.784 | 7.523 | 7.594 | 2,025,387 | -0.13(-1.73%) |
Nov 10, 2008 | 7.796 | 7.892 | 7.605 | 7.727 | 3,274,280 | +0.16(+2.06%) |
Nov 07, 2008 | 7.489 | 7.605 | 7.372 | 7.571 | 2,753,120 | +0.15(+1.99%) |
Nov 06, 2008 | 7.943 | 7.943 | 7.389 | 7.423 | 5,288,584 | -0.54(-6.81%) |
Nov 05, 2008 | 8.151 | 8.270 | 7.929 | 7.966 | 3,674,431 | -0.41(-4.85%) |
Nov 04, 2008 | 8.475 | 8.591 | 8.315 | 8.372 | 2,506,511 | +0.07(+0.86%) |
Nov 03, 2008 | 8.421 | 8.634 | 8.136 | 8.301 | 3,636,602 | -0.12(-1.45%) |
Oct 31, 2008 | 8.304 | 8.588 | 8.270 | 8.423 | 3,069,432 | +0.11(+1.26%) |
Oct 30, 2008 | 8.196 | 8.347 | 8.009 | 8.318 | 2,271,881 | +0.27(+3.35%) |
Oct 29, 2008 | 7.813 | 8.332 | 7.798 | 8.048 | 2,690,310 | +0.23(+2.98%) |
Oct 28, 2008 | 7.281 | 7.815 | 7.122 | 7.815 | 2,710,254 | +0.56(+7.67%) |
Oct 27, 2008 | 7.193 | 7.494 | 7.097 | 7.259 | 2,371,763 | -0.04(-0.51%) |
Oct 24, 2008 | 7.369 | 7.548 | 7.102 | 7.296 | 3,487,182 | -0.45(-5.87%) |
Oct 23, 2008 | 7.514 | 7.756 | 7.250 | 7.750 | 4,578,694 | +0.25(+3.29%) |
Oct 22, 2008 | 7.565 | 7.671 | 7.384 | 7.503 | 2,443,064 | -0.19(-2.51%) |
Oct 21, 2008 | 7.747 | 7.994 | 7.668 | 7.696 | 2,384,277 | -0.16(-2.10%) |
Oct 20, 2008 | 7.793 | 7.915 | 7.599 | 7.861 | 3,024,760 | +0.18(+2.41%) |
Oct 17, 2008 | 7.352 | 8.057 | 7.304 | 7.676 | 3,916,094 | -0.24(-3.02%) |
Oct 16, 2008 | 7.381 | 7.940 | 7.173 | 7.915 | 5,021,418 | +0.57(+7.78%) |
Oct 15, 2008 | 7.733 | 7.759 | 7.278 | 7.344 | 3,882,774 | -0.48(-6.17%) |
Oct 14, 2008 | 8.270 | 8.347 | 7.679 | 7.827 | 4,211,033 | -0.29(-3.57%) |
Oct 13, 2008 | 8.100 | 8.372 | 7.614 | 8.117 | 4,777,343 | +0.27(+3.44%) |
Oct 10, 2008 | 7.179 | 8.040 | 7.040 | 7.847 | 6,854,820 | +0.42(+5.62%) |
Oct 09, 2008 | 8.327 | 8.469 | 7.429 | 7.429 | 7,121,676 | -0.81(-9.83%) |
Oct 08, 2008 | 8.136 | 8.705 | 8.097 | 8.239 | 7,268,849 | -0.06(-0.75%) |
Oct 07, 2008 | 8.293 | 8.554 | 8.276 | 8.301 | 3,334,018 | -0.11(-1.32%) |
Oct 06, 2008 | 8.301 | 8.523 | 8.148 | 8.412 | 5,942,869 | -0.02(-0.24%) |
Oct 03, 2008 | 8.372 | 8.563 | 8.264 | 8.432 | 0 | +0.14(+1.68%) |
Oct 02, 2008 | 8.213 | 8.381 | 8.026 | 8.293 | 2,732,743 | +0.06(+0.69%) |
Oct 01, 2008 | 8.287 | 8.381 | 8.145 | 8.236 | 3,054,377 | -0.11(-1.26%) |
Sep 30, 2008 | 8.122 | 8.395 | 7.955 | 8.341 | 3,862,126 | +0.28(+3.42%) |
Sep 29, 2008 | 7.960 | 8.318 | 7.864 | 8.065 | 3,391,802 | +0.00(+0.00%) |
Sep 26, 2008 | 7.886 | 8.082 | 7.784 | 8.065 | 0 | +0.09(+1.10%) |
Sep 25, 2008 | 7.801 | 8.040 | 7.773 | 7.977 | 2,717,615 | +0.21(+2.67%) |
Sep 24, 2008 | 7.938 | 8.060 | 7.733 | 7.770 | 2,646,265 | -0.12(-1.58%) |
Sep 23, 2008 | 8.043 | 8.210 | 7.884 | 7.895 | 2,315,208 | -0.07(-0.93%) |
Sep 22, 2008 | 8.031 | 8.236 | 7.955 | 7.969 | 2,793,797 | -0.14(-1.75%) |
Sep 19, 2008 | 8.949 | 9.082 | 7.813 | 8.111 | 0 | -0.53(-6.18%) |
Sep 18, 2008 | 8.145 | 8.648 | 7.886 | 8.645 | 6,027,954 | +0.63(+7.79%) |
Sep 17, 2008 | 8.196 | 8.264 | 8.020 | 8.020 | 3,092,400 | -0.27(-3.22%) |
Sep 16, 2008 | 7.875 | 8.307 | 7.736 | 8.287 | 3,647,992 | +0.30(+3.70%) |
Sep 15, 2008 | 8.020 | 8.196 | 7.778 | 7.992 | 2,046,011 | -0.14(-1.75%) |
Sep 12, 2008 | 7.980 | 8.148 | 7.966 | 8.134 | 3,425,657 | +0.13(+1.63%) |
Sep 11, 2008 | 7.790 | 8.003 | 7.685 | 8.003 | 3,496,584 | +0.20(+2.55%) |
Sep 10, 2008 | 7.830 | 7.861 | 7.699 | 7.804 | 3,888,431 | +0.05(+0.59%) |
Sep 09, 2008 | 7.869 | 7.869 | 7.690 | 7.759 | 4,231,252 | -0.07(-0.91%) |
Sep 08, 2008 | 7.955 | 8.011 | 7.719 | 7.830 | 4,329,026 | +0.02(+0.29%) |
Sep 05, 2008 | 7.702 | 7.834 | 7.676 | 7.807 | 0 | +0.07(+0.88%) |
Sep 04, 2008 | 7.639 | 7.867 | 7.599 | 7.739 | 5,720,333 | +0.14(+1.79%) |
Sep 03, 2008 | 7.730 | 7.943 | 7.500 | 7.602 | 6,174,842 | +0.05(+0.71%) |