Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.130 | 7.480 | 7.130 | 7.440 | 51,589 | +0.24(+3.33%) |
Nov 26, 2008 | 7.040 | 7.340 | 6.940 | 7.200 | 111,378 | +0.07(+0.98%) |
Nov 25, 2008 | 7.260 | 7.430 | 7.050 | 7.130 | 130,446 | -0.02(-0.28%) |
Nov 24, 2008 | 6.600 | 7.370 | 6.560 | 7.150 | 255,146 | +0.68(+10.51%) |
Nov 21, 2008 | 6.750 | 6.750 | 6.020 | 6.470 | 176,672 | -0.26(-3.86%) |
Nov 20, 2008 | 6.820 | 6.940 | 6.630 | 6.730 | 272,672 | -0.15(-2.18%) |
Nov 19, 2008 | 6.960 | 7.120 | 6.860 | 6.880 | 179,957 | +0.04(+0.58%) |
Nov 18, 2008 | 6.970 | 7.060 | 6.610 | 6.840 | 190,944 | +0.03(+0.44%) |
Nov 17, 2008 | 6.550 | 7.070 | 6.550 | 6.810 | 138,863 | +0.39(+6.07%) |
Nov 14, 2008 | 6.650 | 6.700 | 6.400 | 6.420 | 79,682 | -0.24(-3.60%) |
Nov 13, 2008 | 6.540 | 6.690 | 6.110 | 6.660 | 540,947 | +0.10(+1.52%) |
Nov 12, 2008 | 6.990 | 7.030 | 6.560 | 6.560 | 197,276 | -0.40(-5.75%) |
Nov 11, 2008 | 7.110 | 7.110 | 6.780 | 6.960 | 189,701 | -0.20(-2.79%) |
Nov 10, 2008 | 7.560 | 7.640 | 7.030 | 7.160 | 153,047 | -0.21(-2.90%) |
Nov 07, 2008 | 7.210 | 7.420 | 7.210 | 7.374 | 88,636 | +0.10(+1.43%) |
Nov 06, 2008 | 7.450 | 7.530 | 7.230 | 7.270 | 150,689 | -0.28(-3.71%) |
Nov 05, 2008 | 7.790 | 7.870 | 7.550 | 7.550 | 77,547 | -0.29(-3.70%) |
Nov 04, 2008 | 7.920 | 8.140 | 7.840 | 7.840 | 142,164 | +0.09(+1.16%) |
Nov 03, 2008 | 7.830 | 8.140 | 7.570 | 7.750 | 181,381 | -0.01(-0.13%) |
Oct 31, 2008 | 7.740 | 7.960 | 7.720 | 7.760 | 140,682 | +0.08(+1.04%) |
Oct 30, 2008 | 7.500 | 7.730 | 7.450 | 7.680 | 193,365 | +0.28(+3.78%) |
Oct 29, 2008 | 7.480 | 7.680 | 7.350 | 7.400 | 161,591 | -0.04(-0.54%) |
Oct 28, 2008 | 7.310 | 7.470 | 6.810 | 7.440 | 166,005 | +0.44(+6.29%) |
Oct 27, 2008 | 7.030 | 7.140 | 6.820 | 7.000 | 118,169 | -0.05(-0.71%) |
Oct 24, 2008 | 6.500 | 7.140 | 6.470 | 7.050 | 201,526 | +0.15(+2.17%) |
Oct 23, 2008 | 7.030 | 7.230 | 6.700 | 6.900 | 384,400 | -0.23(-3.23%) |
Oct 22, 2008 | 7.300 | 7.550 | 7.000 | 7.130 | 236,296 | -0.37(-4.93%) |
Oct 21, 2008 | 7.750 | 7.750 | 7.370 | 7.500 | 162,847 | -0.27(-3.47%) |
Oct 20, 2008 | 7.770 | 8.050 | 7.680 | 7.770 | 207,289 | +0.21(+2.78%) |
Oct 17, 2008 | 7.510 | 7.880 | 7.510 | 7.560 | 180,731 | -0.04(-0.53%) |
Oct 16, 2008 | 7.500 | 7.680 | 7.300 | 7.600 | 118,586 | +0.16(+2.15%) |
Oct 15, 2008 | 7.700 | 7.740 | 7.310 | 7.440 | 169,244 | -0.25(-3.25%) |
Oct 14, 2008 | 8.290 | 8.290 | 7.640 | 7.690 | 99,039 | -0.46(-5.64%) |
Oct 13, 2008 | 8.050 | 8.530 | 7.650 | 8.150 | 573,011 | +0.40(+5.16%) |
Oct 10, 2008 | 7.380 | 7.800 | 7.070 | 7.750 | 319,116 | +0.20(+2.65%) |
Oct 09, 2008 | 7.950 | 8.152 | 7.550 | 7.550 | 343,083 | -0.30(-3.82%) |
Oct 08, 2008 | 7.840 | 8.250 | 7.520 | 7.850 | 542,278 | -0.20(-2.48%) |
Oct 07, 2008 | 8.430 | 8.730 | 7.960 | 8.050 | 232,803 | -0.36(-4.28%) |
Oct 06, 2008 | 8.560 | 8.560 | 7.770 | 8.410 | 331,285 | -0.32(-3.67%) |
Oct 03, 2008 | 9.240 | 9.360 | 8.720 | 8.730 | 505,765 | -0.37(-4.07%) |
Oct 02, 2008 | 9.630 | 9.740 | 9.050 | 9.100 | 328,127 | -0.63(-6.47%) |
Oct 01, 2008 | 10.29 | 10.29 | 9.710 | 9.730 | 146,904 | -0.60(-5.81%) |
Sep 30, 2008 | 9.500 | 10.40 | 9.500 | 10.33 | 229,874 | +0.74(+7.72%) |
Sep 29, 2008 | 9.500 | 9.760 | 9.430 | 9.590 | 255,751 | +0.06(+0.63%) |
Sep 26, 2008 | 9.520 | 9.600 | 9.340 | 9.530 | 304,150 | -0.24(-2.46%) |
Sep 25, 2008 | 9.500 | 10.08 | 9.500 | 9.770 | 280,911 | +0.49(+5.28%) |
Sep 24, 2008 | 10.14 | 10.20 | 9.280 | 9.280 | 213,600 | -0.73(-7.29%) |
Sep 23, 2008 | 10.18 | 10.19 | 9.760 | 10.01 | 440,791 | -0.09(-0.89%) |
Sep 22, 2008 | 10.48 | 10.74 | 9.970 | 10.10 | 477,949 | -0.09(-0.88%) |
Sep 19, 2008 | 9.690 | 10.55 | 9.671 | 10.19 | 522,738 | +0.94(+10.16%) |
Sep 18, 2008 | 9.430 | 9.890 | 9.000 | 9.250 | 615,606 | -0.26(-2.73%) |
Sep 17, 2008 | 10.02 | 10.28 | 9.500 | 9.510 | 479,094 | -0.71(-6.95%) |
Sep 16, 2008 | 11.07 | 11.07 | 10.00 | 10.22 | 507,598 | -1.05(-9.32%) |
Sep 15, 2008 | 11.14 | 11.47 | 11.00 | 11.27 | 114,881 | -0.09(-0.79%) |
Sep 12, 2008 | 11.12 | 11.53 | 10.85 | 11.36 | 109,879 | +0.18(+1.61%) |
Sep 11, 2008 | 10.83 | 11.38 | 10.78 | 11.18 | 387,925 | +0.03(+0.27%) |
Sep 10, 2008 | 10.26 | 11.32 | 10.26 | 11.15 | 427,492 | +1.11(+11.06%) |
Sep 09, 2008 | 10.71 | 10.72 | 10.00 | 10.04 | 373,756 | -0.58(-5.46%) |
Sep 08, 2008 | 11.06 | 11.13 | 10.17 | 10.62 | 398,683 | +0.01(+0.09%) |
Sep 05, 2008 | 11.30 | 11.30 | 10.58 | 10.61 | 604,620 | -0.84(-7.34%) |
Sep 04, 2008 | 11.94 | 11.94 | 11.42 | 11.45 | 305,560 | -0.39(-3.29%) |
Sep 03, 2008 | 12.14 | 12.35 | 11.80 | 11.84 | 147,907 | -0.29(-2.39%) |