Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.020 | 8.920 | 8.020 | 8.890 | 33,436 | +0.89(+11.13%) |
Nov 26, 2008 | 7.750 | 8.120 | 7.750 | 8.000 | 36,036 | +0.15(+1.91%) |
Nov 25, 2008 | 8.230 | 8.250 | 7.750 | 7.850 | 39,773 | -0.35(-4.27%) |
Nov 24, 2008 | 7.580 | 8.410 | 7.460 | 8.200 | 129,462 | +0.65(+8.61%) |
Nov 21, 2008 | 7.500 | 7.830 | 7.340 | 7.550 | 158,893 | +0.08(+1.07%) |
Nov 20, 2008 | 7.850 | 7.890 | 7.440 | 7.470 | 128,263 | -0.49(-6.16%) |
Nov 19, 2008 | 8.290 | 8.440 | 7.960 | 7.960 | 36,092 | -0.38(-4.56%) |
Nov 18, 2008 | 8.350 | 8.500 | 8.240 | 8.340 | 217,934 | -0.03(-0.36%) |
Nov 17, 2008 | 8.560 | 8.630 | 8.270 | 8.370 | 69,501 | -0.34(-3.90%) |
Nov 14, 2008 | 8.040 | 8.740 | 8.000 | 8.710 | 89,843 | +0.46(+5.58%) |
Nov 13, 2008 | 8.060 | 8.390 | 7.890 | 8.250 | 108,133 | +0.15(+1.85%) |
Nov 12, 2008 | 8.010 | 8.290 | 8.000 | 8.100 | 114,823 | -0.07(-0.86%) |
Nov 11, 2008 | 8.260 | 8.260 | 8.140 | 8.170 | 111,542 | -0.23(-2.74%) |
Nov 10, 2008 | 8.490 | 8.600 | 8.300 | 8.400 | 107,828 | +0.00(+0.00%) |
Nov 07, 2008 | 8.260 | 8.420 | 8.050 | 8.400 | 73,814 | +0.15(+1.82%) |
Nov 06, 2008 | 8.260 | 8.400 | 8.170 | 8.250 | 67,352 | -0.13(-1.55%) |
Nov 05, 2008 | 8.420 | 8.600 | 8.220 | 8.380 | 85,402 | -0.19(-2.22%) |
Nov 04, 2008 | 8.530 | 8.590 | 8.000 | 8.570 | 168,473 | -0.13(-1.49%) |
Nov 03, 2008 | 8.940 | 9.060 | 8.380 | 8.700 | 52,217 | +0.19(+2.23%) |
Oct 31, 2008 | 8.460 | 8.750 | 8.260 | 8.510 | 111,902 | +0.13(+1.55%) |
Oct 30, 2008 | 8.290 | 8.780 | 8.290 | 8.380 | 37,658 | +0.36(+4.49%) |
Oct 29, 2008 | 8.070 | 8.170 | 7.660 | 8.020 | 227,307 | -0.10(-1.23%) |
Oct 28, 2008 | 7.970 | 8.140 | 7.640 | 8.120 | 104,247 | +0.36(+4.64%) |
Oct 27, 2008 | 8.010 | 8.020 | 7.710 | 7.760 | 163,584 | -0.26(-3.24%) |
Oct 24, 2008 | 8.130 | 8.250 | 7.820 | 8.020 | 101,872 | -0.34(-4.07%) |
Oct 23, 2008 | 8.700 | 8.840 | 8.200 | 8.360 | 125,615 | -0.43(-4.89%) |
Oct 22, 2008 | 9.090 | 9.100 | 8.760 | 8.790 | 61,769 | -0.31(-3.41%) |
Oct 21, 2008 | 9.270 | 9.720 | 9.070 | 9.100 | 88,065 | -0.30(-3.19%) |
Oct 20, 2008 | 9.712 | 9.712 | 9.316 | 9.400 | 101,731 | -0.06(-0.63%) |
Oct 17, 2008 | 9.700 | 10.08 | 9.250 | 9.460 | 154,710 | -0.41(-4.15%) |
Oct 16, 2008 | 9.680 | 10.25 | 9.250 | 9.870 | 58,692 | +0.27(+2.81%) |
Oct 15, 2008 | 9.910 | 9.910 | 9.250 | 9.600 | 77,708 | -0.50(-4.95%) |
Oct 14, 2008 | 10.74 | 10.99 | 9.630 | 10.10 | 63,600 | -0.45(-4.27%) |
Oct 13, 2008 | 9.610 | 10.60 | 9.452 | 10.55 | 91,964 | +1.15(+12.23%) |
Oct 10, 2008 | 9.110 | 9.610 | 8.730 | 9.400 | 122,435 | +0.03(+0.32%) |
Oct 09, 2008 | 9.910 | 10.10 | 9.100 | 9.370 | 241,442 | -0.53(-5.35%) |
Oct 08, 2008 | 9.600 | 9.950 | 9.210 | 9.900 | 129,577 | +0.04(+0.41%) |
Oct 07, 2008 | 10.08 | 10.31 | 9.850 | 9.860 | 120,303 | -0.14(-1.40%) |
Oct 06, 2008 | 10.19 | 10.19 | 9.960 | 10.00 | 221,157 | -0.41(-3.94%) |
Oct 03, 2008 | 10.35 | 10.71 | 10.07 | 10.41 | 169,770 | +0.14(+1.36%) |
Oct 02, 2008 | 10.05 | 11.09 | 10.05 | 10.27 | 144,967 | -0.31(-2.93%) |
Oct 01, 2008 | 10.47 | 10.59 | 10.35 | 10.58 | 35,220 | -0.03(-0.28%) |
Sep 30, 2008 | 10.15 | 10.98 | 9.950 | 10.61 | 145,848 | +0.45(+4.43%) |
Sep 29, 2008 | 11.33 | 11.33 | 9.060 | 10.16 | 120,266 | -1.19(-10.48%) |
Sep 26, 2008 | 11.22 | 11.47 | 11.22 | 11.35 | 79,436 | -0.21(-1.82%) |
Sep 25, 2008 | 11.40 | 11.57 | 11.31 | 11.56 | 54,631 | +0.16(+1.40%) |
Sep 24, 2008 | 11.34 | 11.47 | 11.04 | 11.40 | 94,601 | +0.04(+0.35%) |
Sep 23, 2008 | 11.44 | 11.49 | 11.00 | 11.36 | 121,540 | -0.07(-0.61%) |
Sep 22, 2008 | 11.42 | 11.56 | 11.36 | 11.43 | 76,913 | -0.13(-1.12%) |
Sep 19, 2008 | 11.58 | 11.87 | 11.00 | 11.56 | 111,721 | +0.19(+1.67%) |
Sep 18, 2008 | 11.34 | 11.49 | 11.22 | 11.37 | 163,336 | +0.11(+0.98%) |
Sep 17, 2008 | 11.02 | 11.57 | 11.02 | 11.26 | 85,563 | +0.06(+0.54%) |
Sep 16, 2008 | 11.16 | 11.35 | 11.16 | 11.20 | 94,823 | -0.20(-1.75%) |
Sep 15, 2008 | 11.08 | 11.49 | 11.08 | 11.40 | 87,562 | -0.09(-0.78%) |
Sep 12, 2008 | 11.30 | 11.55 | 11.27 | 11.49 | 92,861 | +0.09(+0.79%) |
Sep 11, 2008 | 11.20 | 11.70 | 11.20 | 11.40 | 78,416 | +0.13(+1.15%) |
Sep 10, 2008 | 11.11 | 11.45 | 11.11 | 11.27 | 99,821 | +0.08(+0.71%) |
Sep 09, 2008 | 11.33 | 11.83 | 11.19 | 11.19 | 113,957 | -0.21(-1.84%) |
Sep 08, 2008 | 11.38 | 11.64 | 11.29 | 11.40 | 100,740 | +0.01(+0.09%) |
Sep 05, 2008 | 11.68 | 11.77 | 11.23 | 11.39 | 106,521 | -0.35(-2.98%) |
Sep 04, 2008 | 11.54 | 11.82 | 11.53 | 11.74 | 136,305 | +0.31(+2.71%) |
Sep 03, 2008 | 11.28 | 11.61 | 11.23 | 11.43 | 101,401 | +0.14(+1.24%) |