Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.740 | 8.100 | 7.680 | 8.100 | 152,022 | +0.30(+3.85%) |
Nov 26, 2008 | 7.700 | 7.900 | 7.600 | 7.800 | 347,971 | -0.19(-2.38%) |
Nov 25, 2008 | 8.010 | 8.120 | 7.800 | 7.990 | 510,150 | +0.15(+1.91%) |
Nov 24, 2008 | 7.300 | 7.960 | 7.300 | 7.840 | 588,021 | +0.89(+12.81%) |
Nov 21, 2008 | 7.000 | 7.150 | 6.550 | 6.950 | 673,122 | +0.34(+5.14%) |
Nov 20, 2008 | 7.350 | 7.350 | 6.610 | 6.610 | 579,010 | -0.61(-8.45%) |
Nov 19, 2008 | 7.650 | 7.890 | 7.180 | 7.220 | 338,110 | -0.88(-10.86%) |
Nov 18, 2008 | 8.480 | 8.480 | 7.960 | 8.100 | 370,158 | -0.43(-5.04%) |
Nov 17, 2008 | 8.760 | 8.800 | 8.500 | 8.530 | 293,232 | -0.65(-7.08%) |
Nov 14, 2008 | 9.230 | 9.450 | 8.930 | 9.180 | 452,357 | -0.62(-6.33%) |
Nov 13, 2008 | 9.250 | 9.800 | 8.800 | 9.800 | 427,002 | +0.25(+2.62%) |
Nov 12, 2008 | 9.950 | 9.950 | 9.440 | 9.550 | 349,631 | -0.04(-0.42%) |
Nov 11, 2008 | 9.750 | 9.790 | 9.400 | 9.590 | 332,869 | -0.23(-2.34%) |
Nov 10, 2008 | 9.950 | 10.25 | 9.700 | 9.820 | 318,273 | +0.22(+2.29%) |
Nov 07, 2008 | 9.550 | 9.900 | 9.400 | 9.600 | 519,716 | +0.56(+6.19%) |
Nov 06, 2008 | 9.700 | 9.850 | 9.000 | 9.040 | 294,148 | -0.77(-7.85%) |
Nov 05, 2008 | 9.750 | 10.25 | 9.700 | 9.810 | 455,528 | -0.04(-0.41%) |
Nov 04, 2008 | 9.850 | 9.950 | 9.400 | 9.850 | 735,661 | +0.83(+9.20%) |
Nov 03, 2008 | 9.020 | 9.020 | 9.020 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 8.700 | 9.350 | 8.700 | 9.020 | 757,472 | +0.48(+5.62%) |
Oct 30, 2008 | 8.350 | 8.900 | 8.300 | 8.540 | 396,726 | +0.16(+1.91%) |
Oct 29, 2008 | 8.100 | 8.770 | 8.000 | 8.380 | 304,782 | -0.37(-4.23%) |
Oct 28, 2008 | 8.200 | 8.750 | 7.900 | 8.750 | 435,583 | +1.04(+13.49%) |
Oct 27, 2008 | 7.650 | 8.100 | 7.450 | 7.710 | 443,907 | +0.14(+1.85%) |
Oct 24, 2008 | 7.570 | 7.890 | 7.100 | 7.570 | 402,253 | -0.18(-2.32%) |
Oct 23, 2008 | 7.750 | 8.100 | 7.250 | 7.750 | 294,208 | +0.58(+8.09%) |
Oct 22, 2008 | 7.170 | 7.800 | 7.080 | 7.170 | 139,078 | -0.54(-7.00%) |
Oct 21, 2008 | 7.710 | 8.050 | 7.700 | 7.710 | 270,890 | -0.27(-3.38%) |
Oct 20, 2008 | 7.980 | 8.080 | 7.650 | 7.980 | 207,184 | +0.01(+0.13%) |
Oct 17, 2008 | 7.970 | 8.340 | 7.600 | 7.970 | 236,876 | -0.03(-0.38%) |
Oct 16, 2008 | 8.000 | 8.150 | 7.350 | 8.000 | 297,561 | +0.40(+5.26%) |
Oct 15, 2008 | 7.600 | 8.400 | 7.570 | 7.600 | 338,350 | -1.10(-12.64%) |
Oct 14, 2008 | 8.750 | 8.860 | 8.400 | 8.700 | 351,945 | -0.05(-0.57%) |
Oct 13, 2008 | 8.750 | 8.750 | 8.050 | 8.750 | 418,316 | +1.66(+23.41%) |
Oct 10, 2008 | 7.090 | 7.810 | 6.650 | 7.090 | 980,273 | -0.39(-5.21%) |
Oct 09, 2008 | 7.480 | 8.450 | 6.950 | 7.480 | 951,272 | -0.57(-7.08%) |
Oct 08, 2008 | 8.050 | 8.750 | 7.960 | 8.050 | 693,331 | -0.46(-5.41%) |
Oct 07, 2008 | 8.750 | 9.500 | 8.500 | 8.510 | 727,002 | -0.24(-2.74%) |
Oct 06, 2008 | 8.750 | 9.643 | 8.500 | 8.750 | 798,837 | -1.02(-10.44%) |
Oct 03, 2008 | 9.770 | 10.40 | 9.770 | 9.770 | 200,880 | +0.42(+4.49%) |
Oct 02, 2008 | 9.350 | 9.940 | 9.350 | 9.350 | 255,176 | +0.05(+0.54%) |
Oct 01, 2008 | 9.300 | 9.700 | 9.190 | 9.300 | 205,339 | -0.40(-4.12%) |
Sep 30, 2008 | 9.700 | 9.800 | 9.400 | 9.700 | 239,341 | +0.55(+6.01%) |
Sep 29, 2008 | 10.10 | 10.05 | 8.900 | 9.150 | 285,336 | -0.95(-9.41%) |
Sep 26, 2008 | 10.10 | 10.40 | 10.02 | 10.10 | 707,916 | -0.29(-2.79%) |
Sep 25, 2008 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 10.39 | 10.65 | 10.25 | 10.39 | 281,103 | +0.02(+0.19%) |
Sep 23, 2008 | 11.15 | 10.90 | 10.35 | 10.37 | 306,483 | -0.78(-7.00%) |
Sep 22, 2008 | 11.15 | 11.65 | 11.15 | 11.15 | 1,020,238 | -0.51(-4.37%) |
Sep 19, 2008 | 11.66 | 11.85 | 11.25 | 11.66 | 998,859 | +1.06(+10.00%) |
Sep 18, 2008 | 10.60 | 11.05 | 10.44 | 10.60 | 569,785 | +0.23(+2.22%) |
Sep 17, 2008 | 10.37 | 10.95 | 10.25 | 10.37 | 460,629 | -0.40(-3.71%) |
Sep 16, 2008 | 10.77 | 11.15 | 10.60 | 10.77 | 484,489 | -0.45(-4.01%) |
Sep 15, 2008 | 11.22 | 11.50 | 10.90 | 11.22 | 264,678 | -0.13(-1.15%) |
Sep 12, 2008 | 11.35 | 11.50 | 10.95 | 11.35 | 424,569 | -0.02(-0.18%) |
Sep 11, 2008 | 11.37 | 11.45 | 11.14 | 11.37 | 342,082 | +0.22(+1.97%) |
Sep 10, 2008 | 11.15 | 11.50 | 11.03 | 11.15 | 209,240 | +0.68(+6.49%) |
Sep 09, 2008 | 10.47 | 10.80 | 10.45 | 10.47 | 308,029 | -0.02(-0.19%) |
Sep 08, 2008 | 10.49 | 10.70 | 10.30 | 10.49 | 215,130 | +0.57(+5.75%) |
Sep 05, 2008 | 9.920 | 10.15 | 9.800 | 9.920 | 228,818 | -0.13(-1.29%) |
Sep 04, 2008 | 10.05 | 10.55 | 9.960 | 10.05 | 191,440 | -0.73(-6.77%) |
Sep 03, 2008 | 10.78 | 10.94 | 10.67 | 10.78 | 194,593 | +0.23(+2.18%) |