Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.310 | 7.470 | 7.280 | 7.470 | 82,845 | +0.10(+1.36%) |
Nov 26, 2008 | 7.330 | 7.410 | 7.260 | 7.370 | 210,925 | +0.04(+0.55%) |
Nov 25, 2008 | 7.590 | 7.640 | 7.200 | 7.330 | 233,107 | -0.27(-3.55%) |
Nov 24, 2008 | 7.300 | 7.800 | 7.300 | 7.600 | 188,827 | +0.43(+6.00%) |
Nov 21, 2008 | 7.180 | 7.210 | 6.810 | 7.170 | 449,826 | +0.29(+4.22%) |
Nov 20, 2008 | 7.180 | 7.420 | 6.880 | 6.880 | 208,763 | -0.44(-6.01%) |
Nov 19, 2008 | 7.140 | 7.590 | 7.140 | 7.320 | 231,713 | +0.03(+0.41%) |
Nov 18, 2008 | 7.300 | 7.570 | 7.170 | 7.290 | 125,632 | +0.03(+0.41%) |
Nov 17, 2008 | 7.310 | 7.480 | 7.190 | 7.260 | 147,943 | -0.06(-0.82%) |
Nov 14, 2008 | 7.850 | 7.850 | 7.180 | 7.320 | 0 | -0.52(-6.63%) |
Nov 13, 2008 | 7.120 | 7.900 | 6.990 | 7.840 | 216,245 | +0.66(+9.19%) |
Nov 12, 2008 | 7.350 | 7.400 | 7.080 | 7.180 | 183,890 | -0.31(-4.14%) |
Nov 11, 2008 | 7.860 | 8.000 | 7.440 | 7.490 | 122,444 | -0.46(-5.79%) |
Nov 10, 2008 | 8.240 | 8.350 | 7.690 | 7.950 | 148,570 | -0.05(-0.62%) |
Nov 07, 2008 | 8.060 | 8.550 | 7.940 | 8.000 | 0 | +0.15(+1.91%) |
Nov 06, 2008 | 8.080 | 8.250 | 7.850 | 7.850 | 584,038 | -0.19(-2.36%) |
Nov 05, 2008 | 8.510 | 8.640 | 8.040 | 8.040 | 132,674 | -0.61(-7.05%) |
Nov 04, 2008 | 8.450 | 8.930 | 8.420 | 8.650 | 200,718 | +0.34(+4.09%) |
Nov 03, 2008 | 8.010 | 8.380 | 7.880 | 8.310 | 196,087 | +0.31(+3.88%) |
Oct 31, 2008 | 7.380 | 8.130 | 7.340 | 8.000 | 0 | +0.57(+7.67%) |
Oct 30, 2008 | 7.430 | 7.460 | 7.220 | 7.430 | 80,226 | +0.20(+2.77%) |
Oct 29, 2008 | 7.220 | 7.350 | 6.980 | 7.230 | 109,142 | +0.04(+0.55%) |
Oct 28, 2008 | 6.630 | 7.230 | 6.630 | 7.190 | 140,831 | +0.49(+7.31%) |
Oct 27, 2008 | 6.890 | 7.000 | 6.680 | 6.700 | 206,551 | -0.31(-4.42%) |
Oct 24, 2008 | 6.910 | 7.280 | 6.770 | 7.010 | 0 | -0.14(-1.96%) |
Oct 23, 2008 | 7.340 | 7.390 | 6.890 | 7.150 | 185,005 | -0.23(-3.12%) |
Oct 22, 2008 | 7.150 | 7.510 | 7.140 | 7.380 | 181,464 | -0.03(-0.40%) |
Oct 21, 2008 | 7.580 | 7.710 | 7.370 | 7.410 | 170,636 | -0.39(-5.00%) |
Oct 20, 2008 | 8.000 | 8.000 | 7.660 | 7.800 | 170,094 | -0.02(-0.26%) |
Oct 17, 2008 | 7.750 | 7.960 | 7.700 | 7.820 | 0 | -0.03(-0.38%) |
Oct 16, 2008 | 7.700 | 7.990 | 7.410 | 7.850 | 232,059 | +0.14(+1.82%) |
Oct 15, 2008 | 8.120 | 8.310 | 7.620 | 7.710 | 265,565 | -0.44(-5.40%) |
Oct 14, 2008 | 8.300 | 8.380 | 8.120 | 8.150 | 246,546 | +0.01(+0.12%) |
Oct 13, 2008 | 7.650 | 8.180 | 7.650 | 8.140 | 88,090 | +0.54(+7.11%) |
Oct 10, 2008 | 7.420 | 7.920 | 7.090 | 7.600 | 0 | -0.36(-4.52%) |
Oct 09, 2008 | 8.300 | 8.580 | 7.870 | 7.960 | 228,132 | -0.33(-3.98%) |
Oct 08, 2008 | 8.280 | 8.700 | 8.250 | 8.290 | 262,404 | -0.06(-0.72%) |
Oct 07, 2008 | 8.860 | 9.040 | 8.280 | 8.350 | 250,829 | -0.58(-6.49%) |
Oct 06, 2008 | 8.460 | 9.030 | 8.160 | 8.930 | 403,597 | +0.03(+0.34%) |
Oct 03, 2008 | 8.610 | 9.210 | 8.590 | 8.900 | 0 | +0.27(+3.13%) |
Oct 02, 2008 | 8.770 | 8.770 | 8.520 | 8.630 | 149,510 | -0.31(-3.47%) |
Oct 01, 2008 | 8.800 | 9.170 | 8.690 | 8.940 | 231,008 | +0.10(+1.13%) |
Sep 30, 2008 | 8.790 | 9.120 | 8.630 | 8.840 | 292,903 | -0.06(-0.67%) |
Sep 29, 2008 | 9.600 | 9.600 | 8.830 | 8.900 | 164,983 | -0.61(-6.41%) |
Sep 26, 2008 | 9.790 | 9.810 | 9.480 | 9.510 | 0 | -0.48(-4.80%) |
Sep 25, 2008 | 9.810 | 10.16 | 9.810 | 9.990 | 168,555 | +0.15(+1.52%) |
Sep 24, 2008 | 9.670 | 9.900 | 9.510 | 9.840 | 179,462 | +0.35(+3.69%) |
Sep 23, 2008 | 9.440 | 9.740 | 9.340 | 9.490 | 124,538 | -0.02(-0.21%) |
Sep 22, 2008 | 9.760 | 9.760 | 9.470 | 9.510 | 128,920 | -0.10(-1.04%) |
Sep 19, 2008 | 9.900 | 9.950 | 9.440 | 9.610 | 0 | +0.21(+2.23%) |
Sep 18, 2008 | 9.520 | 9.590 | 9.230 | 9.400 | 189,353 | -0.07(-0.74%) |
Sep 17, 2008 | 9.590 | 9.880 | 9.430 | 9.470 | 428,221 | -0.15(-1.56%) |
Sep 16, 2008 | 9.280 | 9.650 | 9.260 | 9.620 | 134,450 | +0.13(+1.37%) |
Sep 15, 2008 | 9.830 | 9.940 | 9.410 | 9.490 | 119,799 | -0.60(-5.95%) |
Sep 12, 2008 | 10.25 | 10.28 | 10.02 | 10.09 | 0 | -0.08(-0.79%) |
Sep 11, 2008 | 10.12 | 10.19 | 10.02 | 10.17 | 104,453 | +0.01(+0.10%) |
Sep 10, 2008 | 9.280 | 10.25 | 9.260 | 10.16 | 149,688 | +0.24(+2.42%) |
Sep 09, 2008 | 10.07 | 10.34 | 9.870 | 9.920 | 130,030 | -0.20(-1.98%) |
Sep 08, 2008 | 10.35 | 10.43 | 10.06 | 10.12 | 119,288 | -0.07(-0.69%) |
Sep 05, 2008 | 10.08 | 10.36 | 10.06 | 10.19 | 0 | +0.11(+1.09%) |
Sep 04, 2008 | 10.19 | 10.42 | 10.06 | 10.08 | 88,842 | -0.27(-2.61%) |
Sep 03, 2008 | 10.16 | 10.45 | 10.08 | 10.35 | 155,878 | +0.21(+2.07%) |