Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.523 | 8.600 | 8.230 | 8.369 | 1,098,021 | -0.19(-2.20%) |
Nov 26, 2008 | 8.272 | 8.607 | 8.062 | 8.558 | 2,719,469 | +0.17(+2.00%) |
Nov 25, 2008 | 8.104 | 8.439 | 7.999 | 8.390 | 3,325,421 | +0.39(+4.89%) |
Nov 24, 2008 | 7.629 | 8.160 | 7.560 | 7.999 | 1,978,045 | +0.44(+5.82%) |
Nov 21, 2008 | 7.385 | 7.643 | 6.959 | 7.560 | 2,599,794 | +0.46(+6.49%) |
Nov 20, 2008 | 7.902 | 8.006 | 7.015 | 7.099 | 2,914,346 | -0.92(-11.49%) |
Nov 19, 2008 | 8.642 | 8.697 | 8.006 | 8.020 | 2,417,128 | -0.58(-6.74%) |
Nov 18, 2008 | 8.788 | 8.998 | 8.425 | 8.600 | 2,069,582 | -0.17(-1.91%) |
Nov 17, 2008 | 8.697 | 9.144 | 8.697 | 8.767 | 1,235,720 | +0.00(+0.00%) |
Nov 14, 2008 | 9.060 | 9.633 | 8.739 | 8.767 | 0 | -0.84(-8.79%) |
Nov 13, 2008 | 8.942 | 9.633 | 8.523 | 9.612 | 2,256,514 | +0.72(+8.08%) |
Nov 12, 2008 | 9.228 | 9.291 | 8.893 | 8.893 | 1,592,772 | -0.42(-4.50%) |
Nov 11, 2008 | 9.437 | 9.675 | 9.242 | 9.312 | 1,162,122 | -0.27(-2.84%) |
Nov 10, 2008 | 9.912 | 9.982 | 9.486 | 9.584 | 1,257,449 | -0.17(-1.72%) |
Nov 07, 2008 | 9.423 | 9.940 | 9.354 | 9.751 | 1,298,308 | +0.34(+3.64%) |
Nov 06, 2008 | 9.444 | 9.758 | 9.402 | 9.409 | 1,760,664 | -0.12(-1.25%) |
Nov 05, 2008 | 9.870 | 10.02 | 9.493 | 9.528 | 2,165,527 | -0.44(-4.41%) |
Nov 04, 2008 | 10.20 | 10.21 | 9.863 | 9.968 | 3,233,846 | -0.03(-0.35%) |
Nov 03, 2008 | 9.919 | 10.18 | 9.863 | 10.00 | 3,519,770 | +0.09(+0.92%) |
Oct 31, 2008 | 9.598 | 10.05 | 9.598 | 9.912 | 4,249,864 | +0.03(+0.28%) |
Oct 30, 2008 | 10.10 | 10.10 | 9.542 | 9.884 | 3,698,673 | +0.02(+0.21%) |
Oct 29, 2008 | 9.996 | 10.21 | 9.765 | 9.863 | 2,795,455 | -0.15(-1.53%) |
Oct 28, 2008 | 9.158 | 10.06 | 8.977 | 10.02 | 1,335,834 | +1.01(+11.15%) |
Oct 27, 2008 | 9.444 | 9.772 | 9.012 | 9.012 | 1,019,230 | -0.63(-6.52%) |
Oct 24, 2008 | 9.026 | 9.891 | 9.026 | 9.640 | 1,749,121 | -0.13(-1.36%) |
Oct 23, 2008 | 9.954 | 10.04 | 9.347 | 9.772 | 2,467,022 | -0.05(-0.50%) |
Oct 22, 2008 | 10.44 | 10.48 | 9.598 | 9.821 | 1,578,818 | -0.87(-8.16%) |
Oct 21, 2008 | 10.82 | 11.11 | 10.60 | 10.69 | 997,769 | -0.30(-2.73%) |
Oct 20, 2008 | 10.44 | 11.00 | 10.39 | 10.99 | 1,085,740 | +0.66(+6.42%) |
Oct 17, 2008 | 10.25 | 10.76 | 9.821 | 10.33 | 1,335,603 | -0.22(-2.05%) |
Oct 16, 2008 | 10.16 | 10.56 | 9.654 | 10.55 | 2,033,238 | +0.42(+4.13%) |
Oct 15, 2008 | 11.20 | 11.20 | 10.13 | 10.13 | 1,291,864 | -1.07(-9.54%) |
Oct 14, 2008 | 11.54 | 12.17 | 10.90 | 11.20 | 1,815,489 | +0.02(+0.19%) |
Oct 13, 2008 | 10.21 | 11.19 | 10.01 | 11.18 | 1,920,846 | +1.37(+13.95%) |
Oct 10, 2008 | 9.724 | 10.44 | 9.102 | 9.807 | 2,624,568 | -0.17(-1.68%) |
Oct 09, 2008 | 11.85 | 11.85 | 9.975 | 9.975 | 2,454,413 | -0.91(-8.40%) |
Oct 08, 2008 | 10.65 | 11.30 | 10.47 | 10.89 | 2,488,458 | +0.06(+0.52%) |
Oct 07, 2008 | 11.48 | 11.62 | 10.82 | 10.83 | 1,861,212 | -0.54(-4.73%) |
Oct 06, 2008 | 12.17 | 12.17 | 11.01 | 11.37 | 2,282,348 | -1.01(-8.17%) |
Oct 03, 2008 | 12.69 | 12.98 | 12.29 | 12.38 | 0 | -0.14(-1.12%) |
Oct 02, 2008 | 12.21 | 13.04 | 12.21 | 12.52 | 1,525,483 | -1.00(-7.38%) |
Oct 01, 2008 | 13.37 | 13.73 | 13.36 | 13.52 | 976,029 | +0.02(+0.15%) |
Sep 30, 2008 | 13.59 | 13.69 | 13.42 | 13.50 | 1,207,076 | +0.15(+1.10%) |
Sep 29, 2008 | 14.24 | 14.28 | 13.30 | 13.35 | 1,203,179 | -1.08(-7.50%) |
Sep 26, 2008 | 13.99 | 14.50 | 13.94 | 14.44 | 0 | +0.28(+1.97%) |
Sep 25, 2008 | 13.79 | 14.22 | 13.68 | 14.16 | 919,082 | +0.39(+2.84%) |
Sep 24, 2008 | 14.15 | 14.15 | 13.70 | 13.77 | 819,854 | -0.25(-1.79%) |
Sep 23, 2008 | 14.39 | 14.53 | 13.94 | 14.02 | 728,513 | -0.42(-2.90%) |
Sep 22, 2008 | 14.94 | 14.99 | 14.41 | 14.44 | 731,209 | -0.61(-4.04%) |
Sep 19, 2008 | 15.10 | 15.13 | 14.64 | 15.04 | 0 | +0.54(+3.75%) |
Sep 18, 2008 | 14.08 | 14.57 | 13.55 | 14.50 | 1,830,573 | +0.56(+4.01%) |
Sep 17, 2008 | 14.32 | 14.44 | 13.89 | 13.94 | 1,020,184 | -0.54(-3.71%) |
Sep 16, 2008 | 14.04 | 14.50 | 13.73 | 14.48 | 1,222,122 | +0.34(+2.42%) |
Sep 15, 2008 | 14.18 | 14.74 | 13.93 | 14.14 | 856,439 | -0.40(-2.78%) |
Sep 12, 2008 | 14.34 | 14.58 | 14.33 | 14.54 | 1,201,592 | +0.07(+0.48%) |
Sep 11, 2008 | 14.11 | 14.55 | 14.11 | 14.47 | 1,019,986 | +0.06(+0.39%) |
Sep 10, 2008 | 14.39 | 14.52 | 14.16 | 14.41 | 970,477 | +0.12(+0.83%) |
Sep 09, 2008 | 14.55 | 14.74 | 14.28 | 14.30 | 956,045 | -0.43(-2.94%) |
Sep 08, 2008 | 14.71 | 14.73 | 14.45 | 14.73 | 845,312 | +0.26(+1.78%) |
Sep 05, 2008 | 14.34 | 14.48 | 14.02 | 14.47 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 14.88 | 14.89 | 14.35 | 14.47 | 614,303 | -0.45(-3.04%) |
Sep 03, 2008 | 15.05 | 15.22 | 14.85 | 14.92 | 974,521 | -0.22(-1.47%) |