Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.277 | 8.439 | 8.166 | 8.439 | 393,366 | +0.16(+1.97%) |
Nov 26, 2008 | 7.899 | 8.314 | 7.840 | 8.277 | 1,143,221 | +0.19(+2.29%) |
Nov 25, 2008 | 7.647 | 8.092 | 7.403 | 8.092 | 1,314,837 | +0.53(+7.05%) |
Nov 24, 2008 | 7.596 | 7.773 | 7.403 | 7.559 | 1,660,745 | +0.06(+0.79%) |
Nov 21, 2008 | 7.470 | 7.544 | 6.818 | 7.499 | 1,654,132 | +0.30(+4.22%) |
Nov 20, 2008 | 7.855 | 7.855 | 7.196 | 7.196 | 1,339,887 | -0.74(-9.33%) |
Nov 19, 2008 | 8.143 | 8.277 | 7.899 | 7.936 | 1,893,633 | -0.15(-1.83%) |
Nov 18, 2008 | 8.225 | 8.425 | 7.877 | 8.084 | 1,817,519 | -0.10(-1.18%) |
Nov 17, 2008 | 8.173 | 8.462 | 8.099 | 8.180 | 1,371,434 | -0.04(-0.45%) |
Nov 14, 2008 | 8.884 | 9.091 | 8.151 | 8.217 | 2,180,860 | -0.79(-8.79%) |
Nov 13, 2008 | 8.617 | 9.017 | 7.943 | 9.009 | 1,414,604 | +0.41(+4.82%) |
Nov 12, 2008 | 9.061 | 9.069 | 8.551 | 8.595 | 1,136,717 | -0.56(-6.14%) |
Nov 11, 2008 | 9.491 | 9.587 | 8.995 | 9.158 | 1,065,470 | -0.44(-4.63%) |
Nov 10, 2008 | 9.646 | 9.890 | 9.483 | 9.602 | 895,761 | +0.11(+1.17%) |
Nov 07, 2008 | 9.446 | 9.772 | 9.232 | 9.491 | 1,333,234 | +0.02(+0.23%) |
Nov 06, 2008 | 8.898 | 10.33 | 8.884 | 9.468 | 2,009,313 | +0.59(+6.67%) |
Nov 05, 2008 | 9.106 | 9.380 | 8.854 | 8.876 | 1,335,865 | -0.45(-4.84%) |
Nov 04, 2008 | 9.306 | 9.424 | 9.113 | 9.328 | 1,657,542 | +0.19(+2.02%) |
Nov 03, 2008 | 8.958 | 9.565 | 8.780 | 9.143 | 1,430,703 | +0.19(+2.07%) |
Oct 31, 2008 | 8.750 | 9.135 | 8.565 | 8.958 | 1,198,095 | +0.15(+1.68%) |
Oct 30, 2008 | 8.565 | 8.884 | 8.432 | 8.810 | 900,671 | +0.44(+5.31%) |
Oct 29, 2008 | 8.143 | 8.684 | 8.069 | 8.365 | 1,466,503 | +0.21(+2.63%) |
Oct 28, 2008 | 7.551 | 8.151 | 7.366 | 8.151 | 1,114,205 | +0.76(+10.21%) |
Oct 27, 2008 | 7.581 | 7.744 | 7.396 | 7.396 | 598,657 | -0.29(-3.76%) |
Oct 24, 2008 | 7.603 | 8.010 | 7.453 | 7.684 | 1,302,933 | -0.42(-5.21%) |
Oct 23, 2008 | 8.439 | 8.536 | 7.640 | 8.106 | 2,581,040 | -0.34(-4.03%) |
Oct 22, 2008 | 8.558 | 8.713 | 8.010 | 8.447 | 1,432,723 | -0.19(-2.23%) |
Oct 21, 2008 | 8.898 | 8.950 | 8.573 | 8.639 | 966,101 | -0.41(-4.50%) |
Oct 20, 2008 | 8.810 | 9.054 | 8.514 | 9.047 | 896,485 | +0.33(+3.82%) |
Oct 17, 2008 | 8.558 | 9.047 | 8.299 | 8.713 | 1,070,362 | +0.04(+0.43%) |
Oct 16, 2008 | 8.639 | 8.950 | 7.936 | 8.676 | 1,604,262 | +0.05(+0.60%) |
Oct 15, 2008 | 9.135 | 9.135 | 8.595 | 8.625 | 1,678,208 | -0.62(-6.73%) |
Oct 14, 2008 | 9.816 | 10.42 | 9.158 | 9.246 | 2,186,004 | -0.26(-2.73%) |
Oct 13, 2008 | 8.876 | 10.06 | 8.876 | 9.506 | 1,222,752 | +1.10(+13.03%) |
Oct 10, 2008 | 8.432 | 8.736 | 7.640 | 8.410 | 2,755,491 | -0.36(-4.14%) |
Oct 09, 2008 | 9.476 | 9.535 | 8.684 | 8.773 | 1,985,290 | -0.60(-6.40%) |
Oct 08, 2008 | 9.372 | 9.683 | 9.054 | 9.372 | 2,792,279 | -0.22(-2.31%) |
Oct 07, 2008 | 10.11 | 10.19 | 9.594 | 9.594 | 2,067,581 | -0.40(-4.00%) |
Oct 06, 2008 | 10.30 | 10.45 | 9.550 | 9.994 | 1,899,315 | -0.52(-4.93%) |
Oct 03, 2008 | 10.92 | 11.19 | 10.43 | 10.51 | 1,814,327 | -0.30(-2.74%) |
Oct 02, 2008 | 10.88 | 10.91 | 10.18 | 10.81 | 1,839,450 | -0.17(-1.55%) |
Oct 01, 2008 | 11.22 | 11.31 | 10.92 | 10.98 | 1,357,660 | -0.41(-3.64%) |
Sep 30, 2008 | 11.33 | 11.45 | 11.02 | 11.39 | 1,046,599 | +0.21(+1.92%) |
Sep 29, 2008 | 11.96 | 12.03 | 10.96 | 11.18 | 1,913,387 | -0.95(-7.81%) |
Sep 26, 2008 | 11.96 | 12.21 | 11.75 | 12.13 | 0 | -0.05(-0.43%) |
Sep 25, 2008 | 12.36 | 12.36 | 11.97 | 12.18 | 1,508,609 | -0.14(-1.14%) |
Sep 24, 2008 | 12.22 | 12.42 | 12.10 | 12.32 | 1,134,152 | +0.13(+1.03%) |
Sep 23, 2008 | 12.50 | 12.64 | 12.07 | 12.19 | 1,592,373 | -0.29(-2.31%) |
Sep 22, 2008 | 12.70 | 12.82 | 12.40 | 12.48 | 1,420,147 | -0.41(-3.16%) |
Sep 19, 2008 | 11.41 | 15.52 | 10.75 | 12.89 | 0 | +1.01(+8.47%) |
Sep 18, 2008 | 11.76 | 12.13 | 11.02 | 11.88 | 1,951,958 | +0.19(+1.65%) |
Sep 17, 2008 | 12.33 | 12.44 | 11.62 | 11.69 | 1,822,254 | -0.79(-6.35%) |
Sep 16, 2008 | 12.47 | 12.66 | 12.03 | 12.48 | 1,334,275 | -0.14(-1.11%) |
Sep 15, 2008 | 12.73 | 13.05 | 12.47 | 12.62 | 1,418,108 | -0.72(-5.38%) |
Sep 12, 2008 | 13.14 | 13.49 | 13.07 | 13.34 | 1,072,133 | +0.16(+1.24%) |
Sep 11, 2008 | 13.54 | 13.54 | 12.96 | 13.18 | 1,740,587 | -0.51(-3.73%) |
Sep 10, 2008 | 13.90 | 14.04 | 13.55 | 13.69 | 502,325 | -0.12(-0.86%) |
Sep 09, 2008 | 14.32 | 14.47 | 13.77 | 13.81 | 677,701 | -0.64(-4.41%) |
Sep 08, 2008 | 14.44 | 14.68 | 14.25 | 14.44 | 812,470 | +0.25(+1.77%) |
Sep 05, 2008 | 14.02 | 14.27 | 13.78 | 14.19 | 0 | +0.04(+0.26%) |
Sep 04, 2008 | 14.50 | 14.77 | 14.07 | 14.15 | 870,452 | -0.56(-3.82%) |
Sep 03, 2008 | 14.47 | 14.78 | 14.22 | 14.72 | 871,131 | +0.25(+1.74%) |