Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.320 | 8.550 | 8.260 | 8.530 | 115,022 | +0.10(+1.19%) |
Nov 26, 2008 | 7.930 | 8.520 | 7.930 | 8.430 | 388,825 | +0.33(+4.07%) |
Nov 25, 2008 | 7.930 | 8.390 | 7.662 | 8.100 | 478,644 | +0.26(+3.32%) |
Nov 24, 2008 | 7.510 | 8.670 | 7.250 | 7.840 | 640,122 | +0.42(+5.66%) |
Nov 21, 2008 | 7.510 | 8.470 | 6.870 | 7.420 | 631,800 | +0.00(+0.00%) |
Nov 20, 2008 | 7.960 | 8.170 | 7.390 | 7.420 | 664,098 | -0.35(-4.50%) |
Nov 19, 2008 | 8.810 | 8.980 | 7.740 | 7.770 | 557,180 | -1.06(-12.00%) |
Nov 18, 2008 | 8.870 | 9.380 | 8.430 | 8.830 | 609,709 | +0.01(+0.11%) |
Nov 17, 2008 | 9.060 | 9.440 | 8.680 | 8.820 | 218,417 | -0.32(-3.50%) |
Nov 14, 2008 | 9.050 | 9.410 | 8.870 | 9.140 | 668,776 | -0.04(-0.44%) |
Nov 13, 2008 | 8.490 | 9.230 | 7.860 | 9.180 | 400,563 | +0.71(+8.38%) |
Nov 12, 2008 | 9.050 | 9.420 | 8.450 | 8.470 | 357,458 | -0.70(-7.63%) |
Nov 11, 2008 | 9.770 | 9.930 | 9.090 | 9.170 | 367,472 | -0.63(-6.43%) |
Nov 10, 2008 | 10.11 | 10.84 | 9.670 | 9.800 | 464,565 | -0.12(-1.21%) |
Nov 07, 2008 | 10.13 | 10.21 | 9.670 | 9.920 | 649,415 | -0.13(-1.29%) |
Nov 06, 2008 | 11.25 | 11.25 | 10.01 | 10.05 | 765,761 | -1.24(-10.98%) |
Nov 05, 2008 | 12.01 | 12.24 | 11.22 | 11.29 | 384,267 | -0.80(-6.62%) |
Nov 04, 2008 | 12.08 | 12.45 | 11.74 | 12.09 | 380,954 | +0.29(+2.46%) |
Nov 03, 2008 | 12.16 | 12.29 | 11.56 | 11.80 | 340,429 | -0.12(-1.01%) |
Oct 31, 2008 | 10.90 | 12.46 | 10.69 | 11.92 | 543,325 | +0.94(+8.56%) |
Oct 30, 2008 | 9.340 | 10.99 | 9.340 | 10.98 | 621,110 | +1.86(+20.39%) |
Oct 29, 2008 | 8.690 | 9.670 | 8.440 | 9.120 | 464,833 | +0.44(+5.07%) |
Oct 28, 2008 | 8.530 | 8.750 | 7.790 | 8.680 | 423,704 | +0.44(+5.34%) |
Oct 27, 2008 | 8.930 | 9.300 | 8.200 | 8.240 | 373,122 | -0.81(-8.95%) |
Oct 24, 2008 | 8.870 | 9.790 | 8.730 | 9.050 | 386,824 | -0.46(-4.84%) |
Oct 23, 2008 | 10.19 | 10.71 | 9.150 | 9.510 | 509,837 | -0.63(-6.21%) |
Oct 22, 2008 | 11.06 | 11.61 | 10.00 | 10.14 | 373,364 | -1.16(-10.27%) |
Oct 21, 2008 | 11.80 | 11.89 | 11.11 | 11.30 | 302,215 | -0.68(-5.68%) |
Oct 20, 2008 | 11.42 | 12.30 | 11.31 | 11.98 | 228,350 | +0.73(+6.49%) |
Oct 17, 2008 | 10.54 | 15.11 | 10.05 | 11.25 | 779,442 | +0.12(+1.08%) |
Oct 16, 2008 | 11.73 | 11.90 | 9.590 | 11.13 | 1,492,837 | -0.51(-4.38%) |
Oct 15, 2008 | 12.66 | 13.23 | 11.62 | 11.64 | 678,782 | -1.17(-9.13%) |
Oct 14, 2008 | 13.75 | 14.18 | 12.69 | 12.81 | 685,011 | -0.29(-2.21%) |
Oct 13, 2008 | 12.70 | 13.18 | 12.22 | 13.10 | 962,249 | +0.75(+6.07%) |
Oct 10, 2008 | 12.68 | 13.18 | 11.40 | 12.35 | 1,091,442 | -0.52(-4.04%) |
Oct 09, 2008 | 14.64 | 15.20 | 12.86 | 12.87 | 469,628 | -1.55(-10.75%) |
Oct 08, 2008 | 14.71 | 15.36 | 14.05 | 14.42 | 543,947 | -0.63(-4.19%) |
Oct 07, 2008 | 15.16 | 15.56 | 14.83 | 15.05 | 858,153 | +0.11(+0.74%) |
Oct 06, 2008 | 14.85 | 15.41 | 14.25 | 14.94 | 542,168 | -0.17(-1.13%) |
Oct 03, 2008 | 15.99 | 16.26 | 15.05 | 15.11 | 220,323 | -0.69(-4.37%) |
Oct 02, 2008 | 16.43 | 16.68 | 15.71 | 15.80 | 217,544 | -0.74(-4.47%) |
Oct 01, 2008 | 16.68 | 16.68 | 16.27 | 16.54 | 165,441 | -0.19(-1.14%) |
Sep 30, 2008 | 16.42 | 17.16 | 16.12 | 16.73 | 293,075 | +0.50(+3.08%) |
Sep 29, 2008 | 17.05 | 17.90 | 15.36 | 16.23 | 371,128 | -1.04(-6.02%) |
Sep 26, 2008 | 16.60 | 17.33 | 16.49 | 17.27 | 336,707 | +0.46(+2.74%) |
Sep 25, 2008 | 17.21 | 17.44 | 16.73 | 16.81 | 431,914 | +0.03(+0.18%) |
Sep 24, 2008 | 16.94 | 17.67 | 16.72 | 16.78 | 503,305 | -0.17(-1.00%) |
Sep 23, 2008 | 17.19 | 17.66 | 16.68 | 16.95 | 421,234 | -0.26(-1.51%) |
Sep 22, 2008 | 17.64 | 17.64 | 16.77 | 17.21 | 583,275 | -0.48(-2.71%) |
Sep 19, 2008 | 18.44 | 18.79 | 16.84 | 17.69 | 1,718,269 | +0.64(+3.75%) |
Sep 18, 2008 | 16.21 | 17.12 | 15.89 | 17.05 | 874,216 | +1.20(+7.57%) |
Sep 17, 2008 | 16.60 | 17.43 | 15.82 | 15.85 | 788,084 | -0.89(-5.32%) |
Sep 16, 2008 | 16.79 | 16.88 | 16.40 | 16.74 | 1,013,852 | -0.05(-0.30%) |
Sep 15, 2008 | 16.95 | 17.25 | 16.55 | 16.79 | 494,844 | -0.36(-2.10%) |
Sep 12, 2008 | 18.01 | 18.19 | 17.09 | 17.15 | 641,758 | -0.99(-5.46%) |
Sep 11, 2008 | 17.94 | 18.35 | 17.71 | 18.14 | 528,626 | +0.13(+0.72%) |
Sep 10, 2008 | 18.52 | 18.58 | 17.68 | 18.01 | 867,777 | -0.37(-2.01%) |
Sep 09, 2008 | 19.06 | 19.11 | 18.38 | 18.38 | 705,291 | -0.71(-3.72%) |
Sep 08, 2008 | 19.31 | 20.36 | 18.69 | 19.09 | 579,226 | +0.23(+1.22%) |
Sep 05, 2008 | 19.23 | 19.55 | 18.71 | 18.86 | 451,639 | -0.37(-1.92%) |
Sep 04, 2008 | 19.70 | 20.04 | 19.23 | 19.23 | 636,049 | -0.62(-3.12%) |
Sep 03, 2008 | 20.07 | 20.07 | 19.52 | 19.85 | 561,489 | -0.24(-1.19%) |