Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.309 | 8.525 | 8.309 | 8.476 | 361,116 | -0.11(-1.26%) |
Nov 26, 2008 | 8.451 | 8.800 | 8.351 | 8.584 | 737,228 | +0.31(+3.71%) |
Nov 25, 2008 | 8.392 | 8.392 | 8.035 | 8.276 | 948,990 | -0.44(-5.05%) |
Nov 24, 2008 | 8.401 | 8.866 | 8.309 | 8.716 | 560,076 | +0.35(+4.17%) |
Nov 21, 2008 | 8.243 | 8.367 | 7.678 | 8.367 | 806,033 | +1.02(+13.91%) |
Nov 20, 2008 | 7.844 | 7.894 | 7.262 | 7.345 | 586,297 | -0.43(-5.56%) |
Nov 19, 2008 | 8.235 | 8.251 | 7.744 | 7.778 | 390,432 | -0.74(-8.68%) |
Nov 18, 2008 | 8.534 | 8.667 | 8.242 | 8.517 | 345,535 | -0.15(-1.72%) |
Nov 17, 2008 | 8.642 | 8.933 | 8.550 | 8.667 | 306,342 | -0.05(-0.57%) |
Nov 14, 2008 | 8.858 | 9.107 | 8.675 | 8.716 | 367,881 | -0.53(-5.75%) |
Nov 13, 2008 | 8.625 | 9.298 | 8.392 | 9.248 | 1,041,984 | +0.64(+7.43%) |
Nov 12, 2008 | 8.858 | 8.924 | 8.550 | 8.608 | 515,580 | -0.69(-7.42%) |
Nov 11, 2008 | 9.348 | 9.498 | 9.149 | 9.298 | 284,263 | -0.67(-6.75%) |
Nov 10, 2008 | 10.20 | 10.20 | 9.813 | 9.971 | 305,337 | +0.23(+2.39%) |
Nov 07, 2008 | 9.539 | 9.763 | 9.506 | 9.739 | 367,906 | +0.69(+7.62%) |
Nov 06, 2008 | 9.473 | 9.556 | 8.982 | 9.049 | 515,683 | -0.50(-5.22%) |
Nov 05, 2008 | 9.772 | 10.14 | 9.498 | 9.547 | 680,765 | -0.98(-9.31%) |
Nov 04, 2008 | 10.30 | 10.61 | 9.996 | 10.53 | 466,420 | +0.68(+6.92%) |
Nov 03, 2008 | 9.847 | 9.946 | 9.763 | 9.847 | 399,119 | +0.41(+4.31%) |
Oct 31, 2008 | 9.639 | 9.697 | 9.157 | 9.439 | 818,206 | -0.20(-2.04%) |
Oct 30, 2008 | 9.190 | 9.655 | 9.190 | 9.636 | 1,171,192 | +0.79(+8.98%) |
Oct 29, 2008 | 8.741 | 9.140 | 8.542 | 8.841 | 969,284 | -0.11(-1.21%) |
Oct 28, 2008 | 8.309 | 8.949 | 8.259 | 8.949 | 1,180,445 | +1.03(+13.01%) |
Oct 27, 2008 | 8.093 | 8.343 | 7.869 | 7.919 | 1,014,435 | -0.31(-3.74%) |
Oct 24, 2008 | 8.110 | 8.434 | 7.545 | 8.226 | 1,534,024 | -0.85(-9.34%) |
Oct 23, 2008 | 8.999 | 9.257 | 8.625 | 9.074 | 992,479 | +0.02(+0.18%) |
Oct 22, 2008 | 9.606 | 9.606 | 8.808 | 9.057 | 718,913 | -0.79(-8.02%) |
Oct 21, 2008 | 9.980 | 10.18 | 9.830 | 9.847 | 429,186 | -0.29(-2.87%) |
Oct 20, 2008 | 9.838 | 10.15 | 9.722 | 10.14 | 1,224,051 | +0.30(+3.04%) |
Oct 17, 2008 | 9.739 | 10.30 | 9.639 | 9.838 | 694,582 | -0.50(-4.82%) |
Oct 16, 2008 | 10.33 | 10.37 | 9.547 | 10.34 | 678,962 | +0.58(+5.96%) |
Oct 15, 2008 | 10.48 | 10.48 | 9.722 | 9.755 | 568,035 | -1.23(-11.19%) |
Oct 14, 2008 | 11.95 | 12.46 | 10.70 | 10.98 | 693,267 | -0.57(-4.96%) |
Oct 13, 2008 | 10.96 | 11.56 | 10.83 | 11.56 | 669,068 | +1.19(+11.46%) |
Oct 10, 2008 | 10.13 | 10.54 | 9.556 | 10.37 | 1,037,624 | -0.09(-0.87%) |
Oct 09, 2008 | 11.21 | 11.43 | 10.39 | 10.46 | 686,407 | -0.62(-5.62%) |
Oct 08, 2008 | 11.01 | 11.56 | 10.80 | 11.08 | 1,003,748 | +0.07(+0.60%) |
Oct 07, 2008 | 14.03 | 11.90 | 11.01 | 11.02 | 602,063 | -0.37(-3.21%) |
Oct 06, 2008 | 11.96 | 11.96 | 10.80 | 11.38 | 763,661 | -0.96(-7.74%) |
Oct 03, 2008 | 12.74 | 13.01 | 12.28 | 12.34 | 373,523 | -0.37(-2.94%) |
Oct 02, 2008 | 13.25 | 13.25 | 12.64 | 12.71 | 359,921 | -0.56(-4.20%) |
Oct 01, 2008 | 13.20 | 13.36 | 12.90 | 13.27 | 350,425 | -0.02(-0.12%) |
Sep 30, 2008 | 12.88 | 13.30 | 12.88 | 13.29 | 566,858 | +0.90(+7.24%) |
Sep 29, 2008 | 13.04 | 13.09 | 11.98 | 12.39 | 834,017 | -1.49(-10.75%) |
Sep 26, 2008 | 13.59 | 13.89 | 13.39 | 13.88 | 0 | -0.54(-3.71%) |
Sep 25, 2008 | 13.99 | 14.57 | 13.95 | 14.42 | 200,694 | +0.28(+2.00%) |
Sep 24, 2008 | 14.55 | 14.55 | 14.00 | 14.13 | 195,005 | +0.00(+0.00%) |
Sep 23, 2008 | 14.16 | 14.50 | 13.92 | 14.13 | 808,430 | -0.28(-1.96%) |
Sep 22, 2008 | 14.72 | 15.79 | 14.30 | 14.42 | 357,930 | -0.67(-4.46%) |
Sep 19, 2008 | 15.00 | 15.55 | 14.91 | 15.09 | 0 | +0.98(+6.95%) |
Sep 18, 2008 | 13.74 | 14.22 | 13.19 | 14.11 | 792,653 | +0.92(+6.99%) |
Sep 17, 2008 | 13.56 | 13.77 | 13.13 | 13.19 | 857,337 | -0.95(-6.70%) |
Sep 16, 2008 | 13.92 | 14.22 | 13.50 | 14.13 | 667,918 | +0.26(+1.86%) |
Sep 15, 2008 | 14.27 | 14.46 | 13.88 | 13.88 | 785,778 | -1.17(-7.79%) |
Sep 12, 2008 | 14.75 | 15.11 | 14.62 | 15.05 | 374,388 | -0.27(-1.74%) |
Sep 11, 2008 | 14.98 | 15.33 | 14.88 | 15.31 | 450,843 | -0.21(-1.34%) |
Sep 10, 2008 | 15.60 | 15.70 | 15.39 | 15.52 | 299,985 | +0.20(+1.30%) |
Sep 09, 2008 | 16.03 | 16.03 | 15.32 | 15.32 | 469,133 | -0.65(-4.06%) |
Sep 08, 2008 | 16.61 | 16.61 | 15.72 | 15.97 | 313,051 | -0.02(-0.10%) |
Sep 05, 2008 | 15.70 | 15.99 | 15.45 | 15.99 | 0 | +0.40(+2.56%) |
Sep 04, 2008 | 16.20 | 16.20 | 15.58 | 15.59 | 445,454 | -0.72(-4.43%) |
Sep 03, 2008 | 16.31 | 16.48 | 16.16 | 16.31 | 248,526 | +0.07(+0.46%) |