Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.340 | 9.617 | 9.254 | 9.617 | 248,716 | +0.24(+2.55%) |
Nov 26, 2008 | 8.700 | 9.464 | 8.557 | 9.378 | 653,233 | +0.42(+4.69%) |
Nov 25, 2008 | 8.948 | 9.139 | 8.452 | 8.958 | 738,286 | +0.09(+0.97%) |
Nov 24, 2008 | 8.414 | 9.139 | 8.184 | 8.872 | 593,435 | +0.47(+5.57%) |
Nov 21, 2008 | 7.411 | 8.423 | 7.210 | 8.404 | 866,917 | +0.86(+11.39%) |
Nov 20, 2008 | 8.194 | 8.576 | 7.516 | 7.545 | 612,603 | -0.65(-7.93%) |
Nov 19, 2008 | 9.101 | 9.225 | 8.194 | 8.194 | 599,066 | -0.91(-9.97%) |
Nov 18, 2008 | 9.216 | 9.407 | 8.662 | 9.101 | 582,459 | -0.06(-0.63%) |
Nov 17, 2008 | 9.550 | 9.674 | 9.120 | 9.159 | 483,858 | -0.49(-5.05%) |
Nov 14, 2008 | 10.03 | 10.03 | 9.331 | 9.646 | 0 | -0.11(-1.08%) |
Nov 13, 2008 | 8.843 | 9.798 | 8.652 | 9.751 | 929,477 | +0.99(+11.34%) |
Nov 12, 2008 | 9.321 | 9.436 | 8.729 | 8.757 | 543,389 | -0.71(-7.47%) |
Nov 11, 2008 | 9.550 | 9.875 | 9.407 | 9.464 | 718,430 | -0.10(-1.00%) |
Nov 10, 2008 | 9.865 | 10.04 | 9.464 | 9.560 | 457,507 | -0.27(-2.72%) |
Nov 07, 2008 | 9.646 | 9.827 | 9.416 | 9.827 | 428,019 | +0.32(+3.31%) |
Nov 06, 2008 | 9.598 | 9.779 | 9.321 | 9.512 | 588,802 | -0.15(-1.58%) |
Nov 05, 2008 | 9.751 | 10.02 | 9.607 | 9.665 | 436,849 | -0.20(-2.03%) |
Nov 04, 2008 | 9.789 | 9.932 | 9.502 | 9.865 | 295,350 | +0.24(+2.48%) |
Nov 03, 2008 | 9.980 | 9.980 | 9.483 | 9.627 | 659,383 | -0.36(-3.63%) |
Oct 31, 2008 | 9.264 | 10.19 | 8.757 | 9.989 | 0 | -0.07(-0.66%) |
Oct 30, 2008 | 9.894 | 10.12 | 9.569 | 10.06 | 513,469 | +0.50(+5.19%) |
Oct 29, 2008 | 9.665 | 10.09 | 9.426 | 9.560 | 810,330 | -0.09(-0.89%) |
Oct 28, 2008 | 8.910 | 9.703 | 8.605 | 9.646 | 765,779 | +0.89(+10.14%) |
Oct 27, 2008 | 8.901 | 9.159 | 8.633 | 8.757 | 562,047 | -0.22(-2.45%) |
Oct 24, 2008 | 8.595 | 9.302 | 8.595 | 8.977 | 747,150 | -0.19(-2.08%) |
Oct 23, 2008 | 9.120 | 9.321 | 8.691 | 9.168 | 835,803 | +0.11(+1.27%) |
Oct 22, 2008 | 8.958 | 9.321 | 8.882 | 9.054 | 754,505 | -0.14(-1.56%) |
Oct 21, 2008 | 9.139 | 9.426 | 9.044 | 9.197 | 462,394 | -0.06(-0.62%) |
Oct 20, 2008 | 9.187 | 9.254 | 8.853 | 9.254 | 410,917 | +0.19(+2.11%) |
Oct 17, 2008 | 9.416 | 9.569 | 9.006 | 9.063 | 0 | -0.67(-6.87%) |
Oct 16, 2008 | 8.987 | 9.760 | 8.643 | 9.732 | 1,457,995 | +0.68(+7.49%) |
Oct 15, 2008 | 9.550 | 9.932 | 9.025 | 9.054 | 2,248,836 | -2.28(-20.13%) |
Oct 14, 2008 | 11.84 | 11.84 | 10.96 | 11.34 | 1,287,081 | -0.12(-1.08%) |
Oct 13, 2008 | 11.39 | 11.64 | 11.11 | 11.46 | 705,668 | +0.65(+6.01%) |
Oct 10, 2008 | 9.846 | 11.04 | 9.340 | 10.81 | 1,312,670 | +0.58(+5.70%) |
Oct 09, 2008 | 11.22 | 11.35 | 10.23 | 10.23 | 1,038,318 | -0.92(-8.23%) |
Oct 08, 2008 | 10.80 | 11.57 | 10.76 | 11.14 | 1,052,331 | -0.01(-0.09%) |
Oct 07, 2008 | 11.55 | 11.55 | 11.05 | 11.15 | 771,179 | -0.20(-1.77%) |
Oct 06, 2008 | 11.51 | 11.79 | 10.89 | 11.36 | 881,945 | -0.46(-3.88%) |
Oct 03, 2008 | 12.61 | 12.73 | 11.80 | 11.81 | 0 | -0.57(-4.63%) |
Oct 02, 2008 | 13.25 | 13.25 | 12.33 | 12.39 | 559,433 | -0.94(-7.03%) |
Oct 01, 2008 | 13.29 | 13.45 | 12.98 | 13.32 | 383,640 | -0.11(-0.85%) |
Sep 30, 2008 | 13.48 | 13.63 | 13.13 | 13.44 | 519,764 | +0.20(+1.51%) |
Sep 29, 2008 | 13.71 | 13.85 | 13.07 | 13.24 | 1,205,585 | -0.69(-4.94%) |
Sep 26, 2008 | 13.47 | 13.99 | 13.31 | 13.92 | 0 | +0.26(+1.89%) |
Sep 25, 2008 | 13.41 | 14.02 | 13.19 | 13.67 | 909,347 | +0.32(+2.43%) |
Sep 24, 2008 | 13.51 | 13.57 | 13.28 | 13.34 | 517,600 | -0.16(-1.20%) |
Sep 23, 2008 | 13.61 | 13.96 | 13.45 | 13.50 | 870,363 | -0.16(-1.19%) |
Sep 22, 2008 | 14.45 | 14.52 | 13.67 | 13.67 | 505,452 | -0.87(-5.98%) |
Sep 19, 2008 | 14.32 | 14.76 | 13.87 | 14.54 | 0 | +0.94(+6.88%) |
Sep 18, 2008 | 12.66 | 13.75 | 12.39 | 13.60 | 1,879,265 | +1.20(+9.71%) |
Sep 17, 2008 | 12.96 | 12.97 | 12.23 | 12.40 | 944,590 | -0.68(-5.19%) |
Sep 16, 2008 | 12.69 | 13.07 | 12.22 | 13.07 | 1,040,202 | +0.19(+1.48%) |
Sep 15, 2008 | 12.86 | 13.42 | 12.75 | 12.88 | 678,177 | -0.54(-4.05%) |
Sep 12, 2008 | 13.67 | 13.70 | 13.30 | 13.43 | 0 | -0.35(-2.56%) |
Sep 11, 2008 | 13.94 | 14.02 | 13.57 | 13.78 | 839,336 | -0.39(-2.76%) |
Sep 10, 2008 | 13.90 | 14.41 | 13.66 | 14.17 | 858,328 | +0.42(+3.06%) |
Sep 09, 2008 | 13.90 | 14.20 | 13.75 | 13.75 | 1,080,386 | -0.26(-1.84%) |
Sep 08, 2008 | 13.37 | 14.06 | 13.37 | 14.01 | 1,071,593 | +0.67(+5.01%) |
Sep 05, 2008 | 12.95 | 13.35 | 12.84 | 13.34 | 0 | +0.26(+1.97%) |
Sep 04, 2008 | 13.29 | 13.29 | 12.85 | 13.08 | 602,859 | -0.32(-2.42%) |
Sep 03, 2008 | 13.06 | 13.58 | 13.06 | 13.41 | 460,569 | +0.26(+1.96%) |