Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.838 | 8.962 | 8.836 | 8.962 | 69,408 | +0.16(+1.83%) |
Nov 26, 2008 | 8.349 | 8.801 | 8.349 | 8.801 | 120,747 | +0.22(+2.55%) |
Nov 25, 2008 | 8.676 | 8.676 | 8.339 | 8.582 | 98,633 | +0.15(+1.76%) |
Nov 24, 2008 | 8.043 | 8.566 | 8.043 | 8.433 | 119,118 | +0.60(+7.65%) |
Nov 21, 2008 | 7.626 | 7.834 | 7.279 | 7.834 | 444,674 | +0.40(+5.32%) |
Nov 20, 2008 | 7.901 | 7.954 | 7.367 | 7.438 | 102,808 | -0.61(-7.62%) |
Nov 19, 2008 | 8.497 | 8.497 | 8.027 | 8.052 | 153,842 | -0.46(-5.41%) |
Nov 18, 2008 | 8.414 | 8.561 | 8.283 | 8.513 | 64,916 | +0.05(+0.56%) |
Nov 17, 2008 | 8.570 | 8.747 | 8.465 | 8.465 | 85,293 | -0.21(-2.36%) |
Nov 14, 2008 | 8.926 | 9.009 | 8.670 | 8.670 | 127,360 | -0.39(-4.29%) |
Nov 13, 2008 | 8.580 | 9.059 | 8.266 | 9.059 | 157,519 | +0.55(+6.42%) |
Nov 12, 2008 | 8.792 | 8.856 | 8.485 | 8.513 | 123,751 | -0.45(-5.01%) |
Nov 11, 2008 | 8.911 | 9.095 | 8.819 | 8.962 | 252,679 | -0.17(-1.84%) |
Nov 10, 2008 | 9.425 | 10.08 | 9.037 | 9.130 | 243,492 | -0.05(-0.58%) |
Nov 07, 2008 | 9.109 | 9.206 | 9.051 | 9.183 | 151,126 | +0.20(+2.23%) |
Nov 06, 2008 | 9.510 | 9.510 | 8.983 | 8.983 | 116,736 | -0.47(-4.96%) |
Nov 05, 2008 | 9.977 | 9.984 | 9.452 | 9.452 | 317,370 | -0.61(-6.06%) |
Nov 04, 2008 | 9.867 | 10.06 | 9.830 | 10.06 | 131,156 | +0.37(+3.83%) |
Nov 03, 2008 | 9.692 | 9.713 | 9.574 | 9.690 | 275,263 | +0.19(+1.99%) |
Oct 31, 2008 | 9.438 | 9.722 | 9.438 | 9.501 | 12,632 | +0.05(+0.52%) |
Oct 30, 2008 | 9.722 | 9.722 | 9.231 | 9.452 | 161,751 | -0.17(-1.80%) |
Oct 29, 2008 | 9.307 | 9.660 | 9.307 | 9.625 | 154,340 | +0.28(+3.05%) |
Oct 28, 2008 | 8.911 | 9.340 | 8.529 | 9.340 | 232,545 | +0.89(+10.50%) |
Oct 27, 2008 | 8.706 | 8.925 | 8.453 | 8.453 | 556,404 | -0.45(-5.01%) |
Oct 24, 2008 | 8.250 | 8.964 | 8.131 | 8.898 | 170,763 | +0.13(+1.47%) |
Oct 23, 2008 | 8.904 | 9.151 | 8.623 | 8.769 | 310,332 | -0.19(-2.09%) |
Oct 22, 2008 | 9.346 | 9.388 | 8.725 | 8.957 | 164,947 | -0.60(-6.29%) |
Oct 21, 2008 | 9.706 | 9.787 | 9.492 | 9.558 | 163,001 | -0.20(-2.05%) |
Oct 20, 2008 | 9.404 | 9.757 | 9.404 | 9.757 | 165,988 | +0.41(+4.36%) |
Oct 17, 2008 | 9.333 | 9.701 | 9.252 | 9.350 | 161,434 | -0.00(-0.03%) |
Oct 16, 2008 | 9.218 | 9.353 | 8.668 | 9.353 | 220,507 | +0.34(+3.81%) |
Oct 15, 2008 | 9.676 | 9.676 | 8.992 | 9.010 | 126,501 | -0.88(-8.90%) |
Oct 14, 2008 | 10.37 | 10.37 | 9.746 | 9.890 | 126,206 | +0.08(+0.83%) |
Oct 13, 2008 | 9.489 | 10.55 | 9.183 | 9.809 | 393,057 | +0.91(+10.23%) |
Oct 10, 2008 | 8.352 | 9.021 | 8.212 | 8.898 | 338,963 | +0.06(+0.68%) |
Oct 09, 2008 | 9.883 | 9.883 | 8.838 | 8.838 | 146,420 | -0.95(-9.70%) |
Oct 08, 2008 | 9.775 | 10.10 | 9.367 | 9.787 | 171,504 | -0.16(-1.65%) |
Oct 07, 2008 | 10.70 | 10.96 | 9.952 | 9.952 | 118,167 | -0.72(-6.73%) |
Oct 06, 2008 | 10.34 | 10.67 | 10.11 | 10.67 | 162,758 | -0.29(-2.63%) |
Oct 03, 2008 | 11.30 | 11.44 | 10.96 | 10.96 | 203,309 | -0.14(-1.25%) |
Oct 02, 2008 | 11.67 | 11.67 | 11.10 | 11.10 | 41,207 | -0.46(-3.98%) |
Oct 01, 2008 | 11.60 | 11.60 | 11.27 | 11.56 | 62,495 | +0.14(+1.21%) |
Sep 30, 2008 | 11.31 | 11.54 | 11.22 | 11.42 | 14,821 | +0.26(+2.34%) |
Sep 29, 2008 | 11.94 | 11.94 | 10.84 | 11.16 | 164,823 | -0.73(-6.17%) |
Sep 26, 2008 | 11.74 | 12.10 | 11.43 | 11.89 | 0 | +0.03(+0.22%) |
Sep 25, 2008 | 11.77 | 11.86 | 11.77 | 11.86 | 8,740 | +0.28(+2.39%) |
Sep 24, 2008 | 11.59 | 11.66 | 11.57 | 11.59 | 16,072 | -0.07(-0.59%) |
Sep 23, 2008 | 11.79 | 11.84 | 11.60 | 11.66 | 126,783 | -0.17(-1.41%) |
Sep 22, 2008 | 11.94 | 12.19 | 11.82 | 11.82 | 192,956 | -0.33(-2.75%) |
Sep 19, 2008 | 12.64 | 13.79 | 12.09 | 12.16 | 0 | +0.33(+2.80%) |
Sep 18, 2008 | 10.90 | 11.85 | 10.90 | 11.83 | 240,052 | +0.61(+5.39%) |
Sep 17, 2008 | 11.55 | 11.65 | 11.22 | 11.22 | 152,614 | -0.59(-4.96%) |
Sep 16, 2008 | 11.29 | 11.81 | 10.29 | 11.81 | 191,264 | +0.17(+1.48%) |
Sep 15, 2008 | 11.50 | 11.97 | 11.50 | 11.63 | 246,151 | -0.59(-4.81%) |
Sep 12, 2008 | 12.14 | 12.22 | 12.10 | 12.22 | 98,271 | +0.16(+1.36%) |
Sep 11, 2008 | 11.96 | 12.14 | 11.88 | 12.06 | 48,567 | -0.03(-0.22%) |
Sep 10, 2008 | 12.13 | 12.15 | 12.06 | 12.08 | 57,369 | -0.01(-0.09%) |
Sep 09, 2008 | 12.44 | 12.52 | 12.09 | 12.09 | 33,762 | -0.34(-2.74%) |
Sep 08, 2008 | 12.64 | 12.64 | 12.37 | 12.44 | 10,126 | +0.29(+2.37%) |
Sep 05, 2008 | 11.92 | 12.15 | 11.92 | 12.15 | 0 | +0.00(+0.03%) |
Sep 04, 2008 | 12.36 | 12.36 | 12.10 | 12.14 | 14,307 | -0.28(-2.25%) |
Sep 03, 2008 | 12.38 | 12.45 | 12.35 | 12.42 | 42,010 | +0.07(+0.59%) |