Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.620 | 7.800 | 7.380 | 7.410 | 424,647 | -0.38(-4.88%) |
Nov 26, 2008 | 7.040 | 7.830 | 6.910 | 7.790 | 211,898 | +0.55(+7.60%) |
Nov 25, 2008 | 7.450 | 7.450 | 6.820 | 7.240 | 393,458 | +0.26(+3.72%) |
Nov 24, 2008 | 6.580 | 7.010 | 6.330 | 6.980 | 597,369 | +0.49(+7.55%) |
Nov 21, 2008 | 6.330 | 6.490 | 5.570 | 6.490 | 534,332 | +0.43(+7.10%) |
Nov 20, 2008 | 6.510 | 6.830 | 6.030 | 6.060 | 379,964 | -0.59(-8.87%) |
Nov 19, 2008 | 7.010 | 7.160 | 6.610 | 6.650 | 498,372 | -0.38(-5.41%) |
Nov 18, 2008 | 7.040 | 7.370 | 6.750 | 7.030 | 435,020 | +0.03(+0.43%) |
Nov 17, 2008 | 6.470 | 7.060 | 6.370 | 7.000 | 736,063 | +0.48(+7.36%) |
Nov 14, 2008 | 7.040 | 7.180 | 6.520 | 6.520 | 421,270 | -0.67(-9.32%) |
Nov 13, 2008 | 6.490 | 7.200 | 6.060 | 7.190 | 480,841 | +0.59(+8.94%) |
Nov 12, 2008 | 6.960 | 7.080 | 6.580 | 6.600 | 465,564 | -0.52(-7.30%) |
Nov 11, 2008 | 7.210 | 7.310 | 6.950 | 7.120 | 432,102 | -0.14(-1.93%) |
Nov 10, 2008 | 7.810 | 7.810 | 7.120 | 7.260 | 337,071 | -0.34(-4.47%) |
Nov 07, 2008 | 7.820 | 7.940 | 7.460 | 7.600 | 340,303 | -0.18(-2.31%) |
Nov 06, 2008 | 7.870 | 8.070 | 7.720 | 7.780 | 318,435 | -0.14(-1.77%) |
Nov 05, 2008 | 8.280 | 8.400 | 7.880 | 7.920 | 316,246 | -0.50(-5.94%) |
Nov 04, 2008 | 8.320 | 8.520 | 8.130 | 8.420 | 377,844 | +0.24(+2.93%) |
Nov 03, 2008 | 8.300 | 8.590 | 8.090 | 8.180 | 562,872 | -0.15(-1.80%) |
Oct 31, 2008 | 8.010 | 8.550 | 7.870 | 8.330 | 600,847 | +0.24(+2.97%) |
Oct 30, 2008 | 7.940 | 8.200 | 7.730 | 8.090 | 283,745 | +0.24(+3.06%) |
Oct 29, 2008 | 7.600 | 8.120 | 7.380 | 7.850 | 546,522 | +0.31(+4.11%) |
Oct 28, 2008 | 7.150 | 7.550 | 6.720 | 7.540 | 470,621 | +0.49(+6.95%) |
Oct 27, 2008 | 7.300 | 7.490 | 7.050 | 7.050 | 335,638 | -0.44(-5.87%) |
Oct 24, 2008 | 7.590 | 7.690 | 6.970 | 7.490 | 645,266 | -0.45(-5.67%) |
Oct 23, 2008 | 8.490 | 8.590 | 7.740 | 7.940 | 509,926 | -0.63(-7.35%) |
Oct 22, 2008 | 8.760 | 8.990 | 8.360 | 8.570 | 416,399 | -0.40(-4.46%) |
Oct 21, 2008 | 9.130 | 9.210 | 8.830 | 8.970 | 561,499 | -0.31(-3.34%) |
Oct 20, 2008 | 9.660 | 9.890 | 8.920 | 9.280 | 667,525 | -0.20(-2.11%) |
Oct 17, 2008 | 9.170 | 10.03 | 8.820 | 9.480 | 1,070,592 | +0.14(+1.50%) |
Oct 16, 2008 | 8.980 | 9.530 | 8.460 | 9.340 | 1,296,226 | -0.07(-0.74%) |
Oct 15, 2008 | 10.46 | 10.46 | 9.410 | 9.410 | 684,849 | -0.89(-8.64%) |
Oct 14, 2008 | 13.22 | 13.22 | 10.22 | 10.30 | 772,695 | -1.13(-9.89%) |
Oct 13, 2008 | 12.16 | 12.27 | 10.85 | 11.43 | 771,017 | -0.01(-0.09%) |
Oct 10, 2008 | 9.400 | 12.23 | 9.240 | 11.44 | 880,173 | +0.45(+4.09%) |
Oct 09, 2008 | 12.41 | 12.97 | 10.99 | 10.99 | 530,254 | -1.39(-11.23%) |
Oct 08, 2008 | 12.32 | 13.00 | 12.26 | 12.38 | 1,148,419 | -0.43(-3.36%) |
Oct 07, 2008 | 13.52 | 13.91 | 12.73 | 12.81 | 512,478 | -0.49(-3.68%) |
Oct 06, 2008 | 12.56 | 13.62 | 12.20 | 13.30 | 832,065 | -1.03(-7.19%) |
Oct 03, 2008 | 15.06 | 15.31 | 14.30 | 14.33 | 295,066 | -0.34(-2.32%) |
Oct 02, 2008 | 15.97 | 15.97 | 14.65 | 14.67 | 216,913 | -1.22(-7.68%) |
Oct 01, 2008 | 16.16 | 16.23 | 15.68 | 15.89 | 209,609 | -0.27(-1.67%) |
Sep 30, 2008 | 15.57 | 16.20 | 15.16 | 16.16 | 352,819 | +0.90(+5.90%) |
Sep 29, 2008 | 16.08 | 16.08 | 14.93 | 15.26 | 405,337 | -0.88(-5.45%) |
Sep 26, 2008 | 15.76 | 16.35 | 15.38 | 16.14 | 0 | +0.26(+1.64%) |
Sep 25, 2008 | 15.66 | 16.20 | 15.66 | 15.88 | 200,216 | +0.13(+0.83%) |
Sep 24, 2008 | 16.30 | 16.30 | 15.72 | 15.75 | 163,946 | -0.35(-2.17%) |
Sep 23, 2008 | 16.48 | 16.48 | 16.00 | 16.10 | 288,044 | -0.08(-0.49%) |
Sep 22, 2008 | 16.23 | 16.76 | 16.07 | 16.18 | 615,703 | -0.27(-1.64%) |
Sep 19, 2008 | 17.00 | 17.25 | 16.06 | 16.45 | 0 | +0.40(+2.49%) |
Sep 18, 2008 | 14.81 | 17.00 | 14.81 | 16.05 | 769,919 | +0.82(+5.38%) |
Sep 17, 2008 | 15.65 | 15.89 | 15.11 | 15.23 | 322,379 | -0.91(-5.64%) |
Sep 16, 2008 | 15.34 | 16.14 | 15.05 | 16.14 | 350,249 | +0.74(+4.81%) |
Sep 15, 2008 | 15.79 | 16.03 | 15.26 | 15.40 | 376,648 | -0.84(-5.17%) |
Sep 12, 2008 | 16.02 | 16.27 | 15.96 | 16.24 | 387,509 | +0.19(+1.18%) |
Sep 11, 2008 | 15.90 | 16.19 | 15.70 | 16.05 | 514,905 | -0.20(-1.23%) |
Sep 10, 2008 | 16.35 | 16.45 | 15.88 | 16.25 | 718,297 | +0.12(+0.74%) |
Sep 09, 2008 | 16.37 | 16.90 | 16.01 | 16.13 | 531,014 | -0.20(-1.22%) |
Sep 08, 2008 | 16.73 | 17.22 | 16.11 | 16.33 | 659,718 | -0.34(-2.04%) |
Sep 05, 2008 | 16.59 | 16.86 | 16.34 | 16.67 | 0 | +0.02(+0.12%) |
Sep 04, 2008 | 16.81 | 17.29 | 16.53 | 16.65 | 286,956 | -0.60(-3.48%) |
Sep 03, 2008 | 17.00 | 17.35 | 16.80 | 17.25 | 689,456 | +0.19(+1.11%) |