Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.030 | 9.670 | 9.010 | 9.320 | 49,023 | +0.20(+2.19%) |
Nov 26, 2008 | 8.040 | 9.150 | 8.020 | 9.120 | 177,855 | +0.91(+11.08%) |
Nov 25, 2008 | 8.050 | 8.210 | 7.790 | 8.210 | 442,418 | +0.29(+3.66%) |
Nov 24, 2008 | 7.530 | 8.110 | 7.190 | 7.920 | 437,677 | +0.51(+6.88%) |
Nov 21, 2008 | 6.910 | 7.470 | 6.650 | 7.410 | 199,035 | +0.66(+9.78%) |
Nov 20, 2008 | 7.220 | 7.420 | 6.630 | 6.750 | 200,444 | -0.51(-7.02%) |
Nov 19, 2008 | 8.600 | 8.690 | 7.210 | 7.260 | 319,513 | -1.33(-15.48%) |
Nov 18, 2008 | 8.820 | 9.000 | 8.450 | 8.590 | 261,968 | -0.16(-1.83%) |
Nov 17, 2008 | 9.340 | 9.420 | 8.660 | 8.750 | 108,706 | -0.69(-7.31%) |
Nov 14, 2008 | 9.590 | 9.820 | 9.410 | 9.440 | 142,885 | -0.39(-3.97%) |
Nov 13, 2008 | 9.470 | 9.900 | 8.960 | 9.830 | 216,204 | +0.31(+3.26%) |
Nov 12, 2008 | 10.01 | 10.01 | 9.410 | 9.520 | 120,317 | -0.55(-5.46%) |
Nov 11, 2008 | 10.36 | 10.43 | 10.04 | 10.07 | 95,817 | -0.40(-3.82%) |
Nov 10, 2008 | 10.88 | 11.10 | 10.38 | 10.47 | 107,813 | -0.20(-1.87%) |
Nov 07, 2008 | 11.51 | 11.87 | 10.47 | 10.67 | 115,701 | -0.74(-6.49%) |
Nov 06, 2008 | 11.52 | 11.67 | 11.23 | 11.41 | 97,224 | -0.12(-1.04%) |
Nov 05, 2008 | 11.73 | 12.11 | 11.35 | 11.53 | 169,075 | -0.31(-2.62%) |
Nov 04, 2008 | 12.06 | 12.32 | 11.73 | 11.84 | 204,085 | -0.07(-0.59%) |
Nov 03, 2008 | 11.72 | 12.41 | 11.61 | 11.91 | 315,296 | -0.29(-2.38%) |
Oct 31, 2008 | 12.60 | 12.60 | 11.94 | 12.20 | 546,420 | -0.50(-3.94%) |
Oct 30, 2008 | 12.52 | 12.94 | 12.15 | 12.70 | 181,620 | +0.69(+5.75%) |
Oct 29, 2008 | 12.37 | 12.60 | 11.96 | 12.01 | 231,152 | -0.25(-2.04%) |
Oct 28, 2008 | 12.78 | 13.00 | 11.94 | 12.26 | 201,424 | -0.21(-1.68%) |
Oct 27, 2008 | 12.86 | 13.30 | 12.47 | 12.47 | 77,297 | -0.55(-4.22%) |
Oct 24, 2008 | 13.75 | 13.75 | 12.28 | 13.02 | 246,923 | -0.35(-2.62%) |
Oct 23, 2008 | 13.95 | 14.03 | 12.91 | 13.37 | 315,399 | -0.32(-2.34%) |
Oct 22, 2008 | 14.10 | 14.74 | 13.60 | 13.69 | 310,320 | -0.64(-4.47%) |
Oct 21, 2008 | 14.76 | 15.47 | 14.23 | 14.33 | 404,497 | -0.71(-4.72%) |
Oct 20, 2008 | 15.58 | 15.58 | 14.62 | 15.04 | 259,693 | -0.24(-1.57%) |
Oct 17, 2008 | 13.72 | 16.79 | 13.57 | 15.28 | 487,985 | +1.24(+8.83%) |
Oct 16, 2008 | 15.16 | 15.16 | 13.37 | 14.04 | 343,108 | -1.02(-6.77%) |
Oct 15, 2008 | 16.76 | 17.07 | 14.91 | 15.06 | 510,019 | -1.94(-11.41%) |
Oct 14, 2008 | 17.21 | 17.33 | 15.88 | 17.00 | 354,929 | +0.40(+2.41%) |
Oct 13, 2008 | 15.58 | 16.99 | 14.25 | 16.60 | 263,713 | +1.76(+11.86%) |
Oct 10, 2008 | 13.78 | 15.02 | 12.52 | 14.84 | 295,929 | +0.60(+4.21%) |
Oct 09, 2008 | 15.44 | 15.68 | 14.16 | 14.24 | 221,904 | -0.74(-4.94%) |
Oct 08, 2008 | 14.39 | 15.42 | 13.70 | 14.98 | 283,897 | +0.49(+3.38%) |
Oct 07, 2008 | 14.21 | 15.10 | 13.42 | 14.49 | 306,556 | +0.45(+3.21%) |
Oct 06, 2008 | 14.89 | 15.20 | 13.05 | 14.04 | 290,647 | -1.39(-9.01%) |
Oct 03, 2008 | 16.41 | 16.41 | 14.85 | 15.43 | 297,176 | -0.64(-3.98%) |
Oct 02, 2008 | 17.84 | 17.84 | 15.93 | 16.07 | 128,831 | -1.91(-10.62%) |
Oct 01, 2008 | 17.20 | 18.06 | 16.89 | 17.98 | 118,553 | +0.35(+1.99%) |
Sep 30, 2008 | 17.49 | 17.89 | 16.85 | 17.63 | 202,514 | +0.35(+2.03%) |
Sep 29, 2008 | 18.39 | 20.92 | 17.06 | 17.28 | 316,273 | -1.45(-7.74%) |
Sep 26, 2008 | 18.72 | 18.95 | 18.45 | 18.73 | 192,662 | -0.38(-1.99%) |
Sep 25, 2008 | 19.01 | 19.25 | 18.52 | 19.11 | 153,648 | +0.14(+0.74%) |
Sep 24, 2008 | 19.74 | 19.89 | 18.88 | 18.97 | 121,611 | -0.77(-3.90%) |
Sep 23, 2008 | 19.20 | 20.23 | 19.08 | 19.74 | 142,363 | +0.48(+2.49%) |
Sep 22, 2008 | 20.05 | 20.09 | 19.08 | 19.26 | 276,133 | -0.81(-4.04%) |
Sep 19, 2008 | 22.51 | 22.51 | 19.96 | 20.07 | 591,467 | -1.53(-7.08%) |
Sep 18, 2008 | 18.62 | 22.00 | 18.27 | 21.60 | 277,566 | +3.35(+18.36%) |
Sep 17, 2008 | 18.26 | 18.82 | 18.01 | 18.25 | 121,540 | -0.27(-1.46%) |
Sep 16, 2008 | 18.14 | 18.68 | 17.72 | 18.52 | 207,064 | -0.23(-1.23%) |
Sep 15, 2008 | 19.30 | 19.53 | 18.11 | 18.75 | 240,498 | -0.68(-3.50%) |
Sep 12, 2008 | 19.31 | 19.57 | 18.89 | 19.43 | 158,914 | -0.20(-1.02%) |
Sep 11, 2008 | 18.94 | 20.45 | 18.93 | 19.63 | 387,949 | +0.67(+3.53%) |
Sep 10, 2008 | 19.07 | 19.37 | 18.88 | 18.96 | 246,017 | +0.05(+0.26%) |
Sep 09, 2008 | 19.92 | 20.02 | 18.71 | 18.91 | 260,403 | -0.92(-4.64%) |
Sep 08, 2008 | 19.95 | 20.21 | 19.56 | 19.83 | 217,417 | +0.33(+1.69%) |
Sep 05, 2008 | 19.19 | 19.73 | 18.73 | 19.50 | 222,737 | +0.44(+2.31%) |
Sep 04, 2008 | 19.77 | 19.96 | 19.06 | 19.06 | 131,173 | -0.89(-4.46%) |
Sep 03, 2008 | 18.92 | 20.24 | 18.92 | 19.95 | 224,259 | +0.90(+4.72%) |