Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.807 | 9.018 | 8.587 | 8.664 | 92,881 | -0.03(-0.36%) |
Nov 26, 2008 | 8.746 | 8.930 | 8.647 | 8.695 | 433,301 | -0.04(-0.48%) |
Nov 25, 2008 | 9.072 | 9.340 | 8.617 | 8.737 | 367,868 | -0.67(-7.11%) |
Nov 24, 2008 | 9.343 | 9.756 | 9.301 | 9.406 | 242,470 | +0.19(+2.03%) |
Nov 21, 2008 | 9.795 | 10.50 | 8.963 | 9.219 | 235,181 | -0.50(-5.12%) |
Nov 20, 2008 | 11.75 | 11.75 | 9.156 | 9.716 | 155,818 | -2.18(-18.33%) |
Nov 19, 2008 | 12.41 | 12.56 | 11.75 | 11.90 | 101,113 | -0.73(-5.80%) |
Nov 18, 2008 | 12.40 | 12.65 | 12.31 | 12.63 | 37,658 | +0.52(+4.28%) |
Nov 17, 2008 | 12.02 | 12.35 | 11.63 | 12.11 | 56,749 | -0.09(-0.74%) |
Nov 14, 2008 | 12.44 | 12.65 | 12.20 | 12.20 | 0 | -0.74(-5.70%) |
Nov 13, 2008 | 12.05 | 12.94 | 11.26 | 12.94 | 173,695 | +0.59(+4.78%) |
Nov 12, 2008 | 12.80 | 12.80 | 12.05 | 12.35 | 90,561 | -0.46(-3.55%) |
Nov 11, 2008 | 13.32 | 13.46 | 12.21 | 12.80 | 77,746 | -0.71(-5.26%) |
Nov 10, 2008 | 13.21 | 14.24 | 13.21 | 13.52 | 62,687 | +0.36(+2.75%) |
Nov 07, 2008 | 12.91 | 13.52 | 12.22 | 13.15 | 129,567 | +0.20(+1.54%) |
Nov 06, 2008 | 14.01 | 14.01 | 12.11 | 12.96 | 108,249 | -1.20(-8.49%) |
Nov 05, 2008 | 14.61 | 14.73 | 14.04 | 14.16 | 45,780 | -0.38(-2.61%) |
Nov 04, 2008 | 13.86 | 14.54 | 13.75 | 14.54 | 105,992 | +0.85(+6.23%) |
Nov 03, 2008 | 13.69 | 13.69 | 13.35 | 13.68 | 52,494 | -0.02(-0.15%) |
Oct 31, 2008 | 12.96 | 14.13 | 12.92 | 13.71 | 0 | +0.16(+1.18%) |
Oct 30, 2008 | 12.96 | 13.55 | 12.60 | 13.55 | 58,326 | +0.77(+6.02%) |
Oct 29, 2008 | 12.05 | 12.79 | 12.05 | 12.78 | 60,961 | +0.50(+4.06%) |
Oct 28, 2008 | 12.71 | 12.81 | 12.28 | 12.28 | 30,914 | -0.52(-4.10%) |
Oct 27, 2008 | 12.71 | 13.14 | 12.46 | 12.80 | 72,967 | +0.19(+1.50%) |
Oct 24, 2008 | 11.84 | 13.11 | 11.84 | 12.61 | 136,557 | +0.23(+1.85%) |
Oct 23, 2008 | 12.46 | 13.10 | 12.20 | 12.38 | 45,249 | +0.05(+0.38%) |
Oct 22, 2008 | 12.84 | 12.84 | 12.15 | 12.34 | 61,775 | -0.62(-4.78%) |
Oct 21, 2008 | 12.83 | 13.18 | 12.55 | 12.96 | 122,079 | +0.36(+2.87%) |
Oct 20, 2008 | 12.05 | 13.26 | 12.05 | 12.59 | 109,845 | +0.74(+6.28%) |
Oct 17, 2008 | 10.70 | 12.11 | 10.62 | 11.85 | 0 | +0.85(+7.75%) |
Oct 16, 2008 | 11.01 | 11.67 | 10.73 | 11.00 | 164,318 | +0.30(+2.76%) |
Oct 15, 2008 | 10.92 | 11.00 | 10.29 | 10.70 | 103,287 | -0.21(-1.96%) |
Oct 14, 2008 | 11.44 | 11.75 | 10.54 | 10.92 | 131,399 | -0.16(-1.44%) |
Oct 13, 2008 | 10.54 | 11.11 | 10.17 | 11.07 | 169,144 | +1.81(+19.50%) |
Oct 10, 2008 | 6.821 | 9.686 | 7.842 | 9.268 | 384,388 | -0.47(-4.86%) |
Oct 09, 2008 | 10.84 | 11.15 | 9.741 | 9.741 | 139,166 | -0.89(-8.36%) |
Oct 08, 2008 | 10.55 | 10.66 | 8.466 | 10.63 | 462,310 | -0.01(-0.06%) |
Oct 07, 2008 | 11.45 | 11.89 | 10.56 | 10.64 | 100,754 | -0.80(-7.03%) |
Oct 06, 2008 | 12.66 | 12.66 | 10.15 | 11.44 | 361,665 | -1.52(-11.70%) |
Oct 03, 2008 | 13.63 | 14.05 | 12.96 | 12.96 | 0 | -0.40(-3.02%) |
Oct 02, 2008 | 13.83 | 13.84 | 13.14 | 13.36 | 91,049 | -0.47(-3.43%) |
Oct 01, 2008 | 13.67 | 14.16 | 13.67 | 13.83 | 69,581 | -0.04(-0.29%) |
Sep 30, 2008 | 13.68 | 14.07 | 13.56 | 13.87 | 55,213 | +0.16(+1.15%) |
Sep 29, 2008 | 14.70 | 14.70 | 13.41 | 13.72 | 163,482 | -1.27(-8.47%) |
Sep 26, 2008 | 15.37 | 15.37 | 14.75 | 14.99 | 0 | -0.71(-4.49%) |
Sep 25, 2008 | 15.09 | 15.96 | 14.79 | 15.69 | 92,204 | +0.45(+2.99%) |
Sep 24, 2008 | 15.37 | 15.55 | 14.73 | 15.24 | 109,649 | -0.05(-0.35%) |
Sep 23, 2008 | 15.74 | 15.75 | 15.15 | 15.29 | 66,123 | -0.53(-3.33%) |
Sep 22, 2008 | 15.97 | 16.14 | 15.21 | 15.82 | 167,654 | -0.13(-0.79%) |
Sep 19, 2008 | 13.86 | 15.94 | 13.86 | 15.94 | 0 | +2.33(+17.08%) |
Sep 18, 2008 | 13.46 | 13.78 | 13.41 | 13.62 | 132,787 | +0.17(+1.23%) |
Sep 17, 2008 | 13.36 | 14.00 | 12.96 | 13.45 | 164,587 | -0.40(-2.91%) |
Sep 16, 2008 | 13.97 | 14.63 | 13.72 | 13.86 | 142,867 | -0.64(-4.39%) |
Sep 15, 2008 | 14.39 | 14.67 | 14.33 | 14.49 | 72,031 | -0.19(-1.27%) |
Sep 12, 2008 | 14.21 | 14.68 | 14.18 | 14.68 | 0 | +0.54(+3.79%) |
Sep 11, 2008 | 14.04 | 14.17 | 13.81 | 14.14 | 90,571 | -0.02(-0.17%) |
Sep 10, 2008 | 13.71 | 14.20 | 13.71 | 14.17 | 109,706 | +0.37(+2.66%) |
Sep 09, 2008 | 14.21 | 14.21 | 13.58 | 13.80 | 205,359 | -0.41(-2.90%) |
Sep 08, 2008 | 14.45 | 14.74 | 14.07 | 14.21 | 66,149 | -0.17(-1.21%) |
Sep 05, 2008 | 14.64 | 14.64 | 14.20 | 14.39 | 0 | -0.28(-1.91%) |
Sep 04, 2008 | 14.31 | 14.67 | 14.01 | 14.67 | 66,866 | +0.39(+2.70%) |
Sep 03, 2008 | 14.33 | 14.43 | 14.16 | 14.28 | 70,464 | -0.21(-1.48%) |