Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.300 | 9.030 | 8.010 | 8.690 | 115,954 | +0.34(+4.07%) |
Nov 26, 2008 | 8.110 | 8.390 | 7.810 | 8.350 | 59,416 | +0.10(+1.21%) |
Nov 25, 2008 | 8.960 | 8.960 | 7.900 | 8.250 | 59,349 | -0.64(-7.20%) |
Nov 24, 2008 | 8.160 | 9.170 | 7.420 | 8.890 | 92,927 | +0.87(+10.85%) |
Nov 21, 2008 | 7.180 | 8.190 | 6.750 | 8.020 | 106,397 | +1.04(+14.90%) |
Nov 20, 2008 | 7.110 | 7.740 | 6.980 | 6.980 | 102,336 | -0.36(-4.90%) |
Nov 19, 2008 | 7.890 | 8.090 | 7.180 | 7.340 | 167,654 | -0.60(-7.56%) |
Nov 18, 2008 | 9.120 | 9.850 | 7.450 | 7.940 | 118,486 | -1.20(-13.13%) |
Nov 17, 2008 | 9.500 | 9.860 | 9.030 | 9.140 | 43,767 | -0.46(-4.79%) |
Nov 14, 2008 | 11.90 | 11.90 | 9.290 | 9.600 | 141,164 | -2.75(-22.27%) |
Nov 13, 2008 | 11.41 | 12.50 | 10.63 | 12.35 | 50,161 | +0.96(+8.43%) |
Nov 12, 2008 | 12.25 | 12.25 | 11.29 | 11.39 | 44,305 | -0.92(-7.47%) |
Nov 11, 2008 | 13.06 | 13.33 | 12.31 | 12.31 | 49,287 | -1.09(-8.13%) |
Nov 10, 2008 | 13.14 | 13.79 | 13.03 | 13.40 | 45,927 | +0.53(+4.12%) |
Nov 07, 2008 | 11.33 | 12.95 | 11.33 | 12.87 | 74,656 | +1.67(+14.91%) |
Nov 06, 2008 | 11.61 | 11.61 | 10.98 | 11.20 | 72,120 | -0.02(-0.18%) |
Nov 05, 2008 | 12.09 | 12.34 | 11.22 | 11.22 | 35,324 | -1.04(-8.48%) |
Nov 04, 2008 | 11.99 | 12.97 | 11.49 | 12.26 | 57,879 | +1.10(+9.86%) |
Nov 03, 2008 | 11.05 | 11.38 | 10.37 | 11.16 | 81,954 | +0.26(+2.39%) |
Oct 31, 2008 | 9.710 | 11.22 | 9.040 | 10.90 | 55,058 | +1.03(+10.44%) |
Oct 30, 2008 | 9.560 | 9.890 | 9.240 | 9.870 | 48,698 | +0.57(+6.13%) |
Oct 29, 2008 | 8.570 | 9.600 | 8.570 | 9.300 | 119,509 | +0.84(+9.93%) |
Oct 28, 2008 | 8.350 | 8.520 | 7.760 | 8.460 | 141,716 | +0.48(+6.02%) |
Oct 27, 2008 | 8.750 | 8.790 | 7.970 | 7.980 | 109,118 | -0.72(-8.28%) |
Oct 24, 2008 | 8.310 | 8.760 | 8.260 | 8.700 | 71,989 | -0.10(-1.14%) |
Oct 23, 2008 | 9.230 | 9.340 | 8.370 | 8.800 | 56,761 | -0.25(-2.76%) |
Oct 22, 2008 | 9.750 | 9.950 | 8.610 | 9.050 | 85,042 | -0.91(-9.14%) |
Oct 21, 2008 | 10.88 | 10.88 | 9.940 | 9.960 | 126,824 | -0.46(-4.41%) |
Oct 20, 2008 | 10.30 | 10.61 | 10.15 | 10.42 | 69,046 | +0.18(+1.76%) |
Oct 17, 2008 | 9.250 | 10.56 | 9.250 | 10.24 | 180,164 | +0.71(+7.45%) |
Oct 16, 2008 | 9.750 | 9.760 | 8.810 | 9.530 | 132,455 | -0.09(-0.94%) |
Oct 15, 2008 | 9.940 | 9.940 | 9.070 | 9.620 | 89,173 | -0.78(-7.50%) |
Oct 14, 2008 | 11.30 | 11.40 | 9.800 | 10.40 | 71,364 | -0.47(-4.32%) |
Oct 13, 2008 | 10.19 | 10.94 | 9.900 | 10.87 | 170,473 | +1.00(+10.13%) |
Oct 10, 2008 | 9.310 | 10.44 | 8.790 | 9.870 | 209,941 | +0.32(+3.35%) |
Oct 09, 2008 | 10.75 | 11.32 | 9.520 | 9.550 | 104,869 | -1.03(-9.74%) |
Oct 08, 2008 | 10.79 | 11.29 | 10.10 | 10.58 | 147,201 | -0.37(-3.38%) |
Oct 07, 2008 | 11.39 | 12.00 | 10.84 | 10.95 | 208,071 | -0.29(-2.58%) |
Oct 06, 2008 | 11.75 | 11.75 | 10.03 | 11.24 | 270,451 | -0.84(-6.95%) |
Oct 03, 2008 | 13.00 | 13.98 | 11.72 | 12.08 | 286,738 | -0.91(-7.01%) |
Oct 02, 2008 | 13.86 | 14.01 | 12.85 | 12.99 | 261,744 | -0.74(-5.39%) |
Oct 01, 2008 | 14.25 | 14.25 | 13.38 | 13.73 | 90,570 | -0.73(-5.05%) |
Sep 30, 2008 | 12.89 | 14.93 | 11.81 | 14.46 | 135,350 | +1.67(+13.06%) |
Sep 29, 2008 | 14.49 | 15.15 | 12.69 | 12.79 | 81,167 | -2.19(-14.62%) |
Sep 26, 2008 | 13.95 | 15.00 | 13.95 | 14.98 | 72,479 | +0.82(+5.79%) |
Sep 25, 2008 | 13.78 | 14.78 | 13.60 | 14.16 | 40,257 | +0.33(+2.39%) |
Sep 24, 2008 | 14.14 | 14.97 | 13.65 | 13.83 | 52,801 | -0.22(-1.57%) |
Sep 23, 2008 | 15.54 | 15.95 | 14.00 | 14.05 | 115,422 | -1.61(-10.28%) |
Sep 22, 2008 | 16.44 | 16.44 | 15.44 | 15.66 | 101,000 | -0.85(-5.15%) |
Sep 19, 2008 | 15.70 | 16.80 | 14.54 | 16.51 | 496,873 | +1.21(+7.91%) |
Sep 18, 2008 | 13.91 | 15.50 | 13.02 | 15.30 | 204,302 | +1.74(+12.83%) |
Sep 17, 2008 | 12.83 | 13.95 | 12.18 | 13.56 | 98,163 | +0.61(+4.71%) |
Sep 16, 2008 | 12.82 | 13.49 | 11.73 | 12.95 | 113,163 | +0.37(+2.94%) |
Sep 15, 2008 | 13.31 | 13.67 | 12.41 | 12.58 | 110,498 | -1.16(-8.44%) |
Sep 12, 2008 | 12.35 | 14.03 | 12.02 | 13.74 | 119,372 | +1.48(+12.07%) |
Sep 11, 2008 | 11.12 | 12.84 | 10.66 | 12.26 | 146,401 | +0.94(+8.30%) |
Sep 10, 2008 | 10.29 | 11.41 | 10.16 | 11.32 | 269,056 | +1.07(+10.44%) |
Sep 09, 2008 | 10.64 | 10.69 | 9.920 | 10.25 | 181,168 | -0.46(-4.30%) |
Sep 08, 2008 | 11.49 | 11.50 | 10.67 | 10.71 | 102,668 | -0.63(-5.56%) |
Sep 05, 2008 | 11.37 | 11.46 | 10.88 | 11.34 | 65,980 | +0.02(+0.18%) |
Sep 04, 2008 | 12.11 | 12.15 | 10.93 | 11.32 | 247,315 | -0.81(-6.68%) |
Sep 03, 2008 | 13.09 | 13.09 | 11.88 | 12.13 | 216,159 | -0.99(-7.55%) |