Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.765 | 8.794 | 8.682 | 8.785 | 215,900 | +0.06(+0.70%) |
Nov 26, 2008 | 8.195 | 8.743 | 8.193 | 8.724 | 759,936 | +0.34(+4.11%) |
Nov 25, 2008 | 8.379 | 8.432 | 8.110 | 8.379 | 898,541 | +0.19(+2.36%) |
Nov 24, 2008 | 7.873 | 8.338 | 7.753 | 8.187 | 1,052,580 | +0.47(+6.08%) |
Nov 21, 2008 | 7.527 | 7.726 | 7.187 | 7.717 | 1,112,333 | +0.34(+4.64%) |
Nov 20, 2008 | 7.654 | 7.915 | 7.369 | 7.376 | 633,344 | -0.39(-4.97%) |
Nov 19, 2008 | 8.154 | 8.322 | 7.739 | 7.761 | 479,464 | -0.44(-5.32%) |
Nov 18, 2008 | 8.204 | 8.338 | 7.950 | 8.197 | 283,177 | -0.01(-0.13%) |
Nov 17, 2008 | 8.340 | 8.456 | 8.202 | 8.208 | 330,010 | -0.20(-2.40%) |
Nov 14, 2008 | 8.570 | 8.855 | 8.401 | 8.410 | 892,208 | -0.34(-3.86%) |
Nov 13, 2008 | 8.364 | 8.748 | 7.895 | 8.748 | 1,056,910 | +0.47(+5.72%) |
Nov 12, 2008 | 8.546 | 8.629 | 8.252 | 8.274 | 547,927 | -0.49(-5.58%) |
Nov 11, 2008 | 8.873 | 8.941 | 8.601 | 8.763 | 362,206 | -0.27(-2.94%) |
Nov 10, 2008 | 9.410 | 9.410 | 8.881 | 9.028 | 1,003,575 | -0.12(-1.27%) |
Nov 07, 2008 | 9.063 | 9.193 | 8.978 | 9.144 | 698,462 | +0.16(+1.83%) |
Nov 06, 2008 | 9.392 | 9.392 | 8.951 | 8.980 | 250,419 | -0.36(-3.83%) |
Nov 05, 2008 | 9.719 | 9.798 | 9.337 | 9.337 | 161,425 | -0.49(-4.97%) |
Nov 04, 2008 | 9.837 | 9.870 | 9.620 | 9.826 | 283,346 | +0.23(+2.45%) |
Nov 03, 2008 | 9.727 | 9.773 | 9.532 | 9.591 | 258,709 | -0.06(-0.61%) |
Oct 31, 2008 | 9.445 | 9.840 | 9.346 | 9.651 | 343,610 | +0.20(+2.13%) |
Oct 30, 2008 | 9.271 | 9.567 | 9.195 | 9.449 | 1,004,447 | +0.34(+3.70%) |
Oct 29, 2008 | 8.984 | 9.530 | 8.969 | 9.111 | 502,673 | -0.03(-0.29%) |
Oct 28, 2008 | 8.542 | 9.142 | 8.230 | 9.138 | 533,902 | +0.90(+10.91%) |
Oct 27, 2008 | 8.535 | 8.621 | 8.134 | 8.239 | 650,347 | -0.26(-3.04%) |
Oct 24, 2008 | 7.735 | 8.688 | 7.735 | 8.498 | 907,893 | -0.35(-3.96%) |
Oct 23, 2008 | 8.921 | 8.967 | 8.375 | 8.848 | 1,031,894 | -0.06(-0.64%) |
Oct 22, 2008 | 9.011 | 9.199 | 8.686 | 8.905 | 431,897 | -0.44(-4.74%) |
Oct 21, 2008 | 9.673 | 9.673 | 9.322 | 9.348 | 323,029 | -0.18(-1.91%) |
Oct 20, 2008 | 9.372 | 9.548 | 9.234 | 9.530 | 997,476 | +0.28(+3.06%) |
Oct 17, 2008 | 9.214 | 9.541 | 8.962 | 9.247 | 1,480,594 | +0.02(+0.26%) |
Oct 16, 2008 | 8.680 | 9.280 | 8.454 | 9.223 | 2,107,537 | +0.40(+4.57%) |
Oct 15, 2008 | 9.488 | 9.504 | 8.800 | 8.820 | 2,137,188 | -0.84(-8.71%) |
Oct 14, 2008 | 10.62 | 10.62 | 9.429 | 9.662 | 1,027,154 | -0.16(-1.65%) |
Oct 13, 2008 | 9.804 | 9.833 | 9.335 | 9.824 | 429,063 | +0.68(+7.38%) |
Oct 10, 2008 | 8.296 | 9.210 | 8.296 | 9.149 | 776,985 | -0.20(-2.13%) |
Oct 09, 2008 | 9.958 | 9.975 | 9.158 | 9.348 | 993,817 | -0.52(-5.22%) |
Oct 08, 2008 | 9.587 | 10.17 | 9.530 | 9.863 | 1,388,252 | -0.09(-0.86%) |
Oct 07, 2008 | 10.53 | 10.83 | 9.907 | 9.949 | 795,604 | -0.58(-5.48%) |
Oct 06, 2008 | 10.62 | 10.68 | 9.947 | 10.53 | 1,596,757 | -0.38(-3.50%) |
Oct 03, 2008 | 11.38 | 11.38 | 10.89 | 10.91 | 764,922 | -0.25(-2.28%) |
Oct 02, 2008 | 11.37 | 11.53 | 11.11 | 11.16 | 831,948 | -0.33(-2.90%) |
Oct 01, 2008 | 11.59 | 11.63 | 11.47 | 11.49 | 1,048,821 | -0.12(-1.02%) |
Sep 30, 2008 | 11.71 | 11.71 | 11.34 | 11.61 | 401,078 | +0.25(+2.18%) |
Sep 29, 2008 | 12.18 | 12.18 | 11.21 | 11.36 | 655,740 | -0.71(-5.92%) |
Sep 26, 2008 | 11.66 | 12.08 | 11.47 | 12.08 | 0 | +0.11(+0.95%) |
Sep 25, 2008 | 11.91 | 12.08 | 11.84 | 11.97 | 285,828 | +0.18(+1.49%) |
Sep 24, 2008 | 11.95 | 11.95 | 11.77 | 11.79 | 205,794 | -0.11(-0.90%) |
Sep 23, 2008 | 11.95 | 12.19 | 11.86 | 11.90 | 761,619 | -0.10(-0.80%) |
Sep 22, 2008 | 12.58 | 12.91 | 11.99 | 11.99 | 1,958,480 | -0.54(-4.30%) |
Sep 19, 2008 | 109.59 | 18.45 | 12.51 | 12.53 | 0 | +0.11(+0.91%) |
Sep 18, 2008 | 11.84 | 12.42 | 11.81 | 12.42 | 1,325,054 | +0.38(+3.16%) |
Sep 17, 2008 | 12.42 | 12.46 | 12.02 | 12.04 | 653,614 | -0.53(-4.19%) |
Sep 16, 2008 | 12.32 | 12.64 | 12.32 | 12.57 | 621,230 | +0.02(+0.16%) |
Sep 15, 2008 | 12.43 | 12.81 | 12.43 | 12.55 | 852,146 | -0.30(-2.35%) |
Sep 12, 2008 | 12.76 | 12.90 | 12.73 | 12.85 | 390,338 | -0.10(-0.78%) |
Sep 11, 2008 | 12.52 | 12.96 | 12.52 | 12.95 | 361,171 | +0.16(+1.29%) |
Sep 10, 2008 | 12.82 | 12.90 | 12.66 | 12.79 | 386,081 | -0.00(-0.03%) |
Sep 09, 2008 | 13.10 | 13.19 | 12.78 | 12.79 | 500,004 | -0.27(-2.05%) |
Sep 08, 2008 | 13.10 | 13.23 | 12.79 | 13.06 | 991,143 | +0.39(+3.10%) |
Sep 05, 2008 | 12.54 | 12.69 | 12.39 | 12.66 | 0 | +0.01(+0.10%) |
Sep 04, 2008 | 12.92 | 12.92 | 12.64 | 12.65 | 541,398 | -0.31(-2.42%) |
Sep 03, 2008 | 12.92 | 13.02 | 12.84 | 12.96 | 335,909 | +0.06(+0.44%) |