Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.490 | 8.570 | 8.050 | 8.360 | 41,047 | -0.16(-1.88%) |
Nov 26, 2008 | 7.410 | 8.690 | 7.400 | 8.520 | 123,996 | +0.90(+11.81%) |
Nov 25, 2008 | 8.210 | 8.270 | 7.480 | 7.620 | 81,127 | -0.53(-6.50%) |
Nov 24, 2008 | 7.400 | 8.250 | 5.890 | 8.150 | 211,817 | +1.04(+14.63%) |
Nov 21, 2008 | 7.020 | 7.190 | 6.000 | 7.110 | 141,449 | +0.27(+3.95%) |
Nov 20, 2008 | 7.180 | 7.180 | 6.510 | 6.840 | 245,469 | -0.42(-5.79%) |
Nov 19, 2008 | 7.430 | 8.260 | 7.100 | 7.260 | 88,099 | -0.22(-2.94%) |
Nov 18, 2008 | 7.250 | 7.740 | 7.200 | 7.480 | 93,089 | -0.05(-0.66%) |
Nov 17, 2008 | 7.670 | 7.670 | 7.200 | 7.530 | 184,274 | -0.22(-2.84%) |
Nov 14, 2008 | 8.660 | 8.770 | 7.730 | 7.750 | 94,048 | -1.07(-12.13%) |
Nov 13, 2008 | 7.400 | 8.820 | 7.120 | 8.820 | 134,060 | +1.52(+20.82%) |
Nov 12, 2008 | 7.880 | 8.050 | 7.290 | 7.300 | 103,890 | -0.70(-8.75%) |
Nov 11, 2008 | 8.350 | 8.350 | 7.900 | 8.000 | 125,257 | -0.47(-5.55%) |
Nov 10, 2008 | 8.760 | 8.900 | 8.280 | 8.470 | 121,676 | -0.11(-1.28%) |
Nov 07, 2008 | 8.490 | 8.580 | 8.020 | 8.580 | 87,685 | +0.18(+2.14%) |
Nov 06, 2008 | 8.410 | 8.430 | 8.100 | 8.400 | 149,476 | -0.12(-1.41%) |
Nov 05, 2008 | 8.590 | 9.620 | 8.430 | 8.520 | 115,743 | -0.23(-2.63%) |
Nov 04, 2008 | 9.430 | 9.430 | 8.540 | 8.750 | 98,429 | -0.41(-4.48%) |
Nov 03, 2008 | 9.390 | 9.680 | 8.980 | 9.160 | 99,163 | -0.20(-2.14%) |
Oct 31, 2008 | 9.000 | 9.360 | 8.410 | 9.360 | 159,415 | +0.30(+3.31%) |
Oct 30, 2008 | 8.840 | 9.090 | 8.380 | 9.060 | 281,817 | +0.55(+6.46%) |
Oct 29, 2008 | 8.650 | 8.670 | 8.030 | 8.510 | 443,441 | -0.23(-2.63%) |
Oct 28, 2008 | 9.110 | 9.110 | 8.100 | 8.740 | 105,534 | +0.01(+0.11%) |
Oct 27, 2008 | 8.990 | 9.040 | 8.070 | 8.730 | 142,873 | -0.29(-3.22%) |
Oct 24, 2008 | 8.880 | 9.270 | 8.840 | 9.020 | 134,348 | -0.77(-7.87%) |
Oct 23, 2008 | 9.870 | 10.89 | 9.150 | 9.790 | 197,652 | +0.01(+0.10%) |
Oct 22, 2008 | 10.54 | 11.12 | 9.250 | 9.780 | 121,006 | -1.10(-10.11%) |
Oct 21, 2008 | 10.61 | 11.00 | 10.40 | 10.88 | 39,070 | +0.07(+0.65%) |
Oct 20, 2008 | 10.96 | 10.96 | 10.35 | 10.81 | 67,883 | +0.01(+0.09%) |
Oct 17, 2008 | 10.07 | 10.89 | 9.360 | 10.80 | 165,010 | +0.44(+4.25%) |
Oct 16, 2008 | 9.220 | 11.70 | 8.565 | 10.36 | 100,306 | +1.22(+13.35%) |
Oct 15, 2008 | 9.630 | 10.00 | 9.140 | 9.140 | 102,962 | -0.84(-8.42%) |
Oct 14, 2008 | 10.13 | 10.50 | 9.890 | 9.980 | 122,835 | +0.53(+5.61%) |
Oct 13, 2008 | 9.270 | 10.89 | 8.510 | 9.450 | 215,355 | +0.72(+8.25%) |
Oct 10, 2008 | 9.000 | 9.650 | 8.400 | 8.730 | 192,606 | -0.45(-4.90%) |
Oct 09, 2008 | 10.06 | 10.54 | 9.160 | 9.180 | 166,090 | -0.64(-6.52%) |
Oct 08, 2008 | 10.55 | 10.55 | 9.630 | 9.820 | 201,852 | -0.98(-9.07%) |
Oct 07, 2008 | 11.37 | 11.83 | 10.78 | 10.80 | 146,871 | -0.55(-4.85%) |
Oct 06, 2008 | 11.47 | 12.09 | 10.58 | 11.35 | 191,727 | -0.39(-3.32%) |
Oct 03, 2008 | 12.97 | 13.06 | 11.74 | 11.74 | 103,015 | -0.88(-6.97%) |
Oct 02, 2008 | 13.44 | 13.73 | 12.60 | 12.62 | 84,163 | -0.90(-6.66%) |
Oct 01, 2008 | 13.55 | 13.61 | 12.52 | 13.52 | 128,234 | -0.18(-1.31%) |
Sep 30, 2008 | 13.89 | 13.90 | 12.72 | 13.70 | 194,703 | +0.22(+1.63%) |
Sep 29, 2008 | 13.80 | 13.89 | 12.20 | 13.48 | 129,050 | -0.32(-2.32%) |
Sep 26, 2008 | 13.25 | 13.88 | 12.50 | 13.80 | 151,825 | +0.30(+2.22%) |
Sep 25, 2008 | 13.89 | 13.90 | 13.42 | 13.50 | 96,595 | -0.11(-0.81%) |
Sep 24, 2008 | 13.89 | 13.90 | 13.19 | 13.61 | 109,694 | +0.13(+0.96%) |
Sep 23, 2008 | 12.87 | 13.77 | 12.47 | 13.48 | 92,401 | +0.48(+3.69%) |
Sep 22, 2008 | 13.50 | 13.50 | 12.87 | 13.00 | 113,688 | -0.81(-5.87%) |
Sep 19, 2008 | 13.58 | 13.96 | 11.76 | 13.81 | 361,709 | +2.09(+17.83%) |
Sep 18, 2008 | 12.20 | 12.65 | 10.81 | 11.72 | 254,331 | -0.23(-1.92%) |
Sep 17, 2008 | 12.30 | 12.98 | 11.62 | 11.95 | 148,188 | -0.63(-5.01%) |
Sep 16, 2008 | 12.59 | 13.00 | 11.12 | 12.58 | 166,855 | -0.25(-1.95%) |
Sep 15, 2008 | 13.61 | 13.86 | 12.80 | 12.83 | 187,962 | -1.13(-8.09%) |
Sep 12, 2008 | 13.37 | 13.96 | 13.30 | 13.96 | 113,205 | +0.37(+2.72%) |
Sep 11, 2008 | 13.58 | 13.76 | 13.23 | 13.59 | 241,347 | -0.21(-1.52%) |
Sep 10, 2008 | 13.75 | 14.19 | 13.26 | 13.80 | 273,216 | +0.18(+1.32%) |
Sep 09, 2008 | 13.99 | 14.10 | 13.48 | 13.62 | 318,937 | -0.30(-2.16%) |
Sep 08, 2008 | 13.25 | 13.93 | 13.25 | 13.92 | 144,986 | +0.99(+7.66%) |
Sep 05, 2008 | 12.71 | 13.01 | 12.34 | 12.93 | 133,833 | +0.08(+0.62%) |
Sep 04, 2008 | 13.46 | 13.58 | 12.65 | 12.85 | 173,217 | -0.75(-5.51%) |
Sep 03, 2008 | 13.13 | 13.77 | 12.82 | 13.60 | 235,299 | +0.36(+2.72%) |