Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.070 | 7.670 | 6.860 | 7.540 | 45,401 | +0.22(+3.01%) |
Nov 26, 2008 | 7.180 | 7.340 | 7.030 | 7.320 | 106,092 | +0.18(+2.52%) |
Nov 25, 2008 | 7.130 | 7.260 | 6.860 | 7.140 | 104,301 | +0.07(+0.99%) |
Nov 24, 2008 | 7.000 | 7.260 | 6.970 | 7.070 | 163,725 | +0.11(+1.58%) |
Nov 21, 2008 | 7.550 | 7.550 | 6.740 | 6.960 | 119,768 | -0.36(-4.92%) |
Nov 20, 2008 | 8.000 | 8.250 | 7.250 | 7.320 | 99,562 | -0.82(-10.07%) |
Nov 19, 2008 | 9.110 | 9.210 | 8.100 | 8.140 | 95,822 | -0.93(-10.25%) |
Nov 18, 2008 | 8.640 | 9.070 | 8.530 | 9.070 | 253,234 | +0.57(+6.71%) |
Nov 17, 2008 | 8.410 | 8.740 | 8.080 | 8.500 | 174,742 | +0.23(+2.78%) |
Nov 14, 2008 | 9.000 | 9.000 | 8.110 | 8.270 | 112,555 | -0.85(-9.32%) |
Nov 13, 2008 | 8.190 | 9.120 | 7.870 | 9.120 | 211,495 | +0.91(+11.08%) |
Nov 12, 2008 | 8.810 | 8.880 | 8.170 | 8.210 | 102,849 | -0.92(-10.08%) |
Nov 11, 2008 | 8.930 | 9.350 | 8.780 | 9.130 | 245,465 | +0.17(+1.90%) |
Nov 10, 2008 | 8.600 | 9.020 | 8.300 | 8.960 | 257,585 | +0.31(+3.58%) |
Nov 07, 2008 | 8.210 | 8.900 | 7.670 | 8.650 | 371,025 | +0.58(+7.19%) |
Nov 06, 2008 | 9.700 | 9.986 | 8.020 | 8.070 | 431,480 | -1.54(-16.02%) |
Nov 05, 2008 | 11.98 | 13.22 | 9.130 | 9.610 | 662,905 | -3.43(-26.30%) |
Nov 04, 2008 | 12.52 | 13.26 | 12.51 | 13.04 | 193,600 | +0.69(+5.59%) |
Nov 03, 2008 | 11.99 | 12.50 | 11.89 | 12.35 | 225,692 | +0.46(+3.87%) |
Oct 31, 2008 | 11.89 | 11.90 | 11.47 | 11.89 | 259,681 | +0.03(+0.25%) |
Oct 30, 2008 | 11.09 | 11.90 | 10.96 | 11.86 | 163,001 | +1.03(+9.51%) |
Oct 29, 2008 | 10.95 | 11.25 | 10.71 | 10.83 | 139,662 | +0.09(+0.84%) |
Oct 28, 2008 | 11.36 | 11.42 | 10.24 | 10.74 | 267,347 | -0.29(-2.63%) |
Oct 27, 2008 | 10.60 | 11.20 | 10.60 | 11.03 | 156,527 | +0.30(+2.80%) |
Oct 24, 2008 | 11.25 | 11.31 | 10.73 | 10.73 | 100,443 | -0.86(-7.42%) |
Oct 23, 2008 | 11.78 | 12.09 | 11.25 | 11.59 | 141,148 | -0.19(-1.61%) |
Oct 22, 2008 | 12.03 | 12.31 | 11.52 | 11.78 | 167,348 | -0.85(-6.73%) |
Oct 21, 2008 | 12.26 | 12.77 | 12.21 | 12.63 | 186,559 | +0.35(+2.85%) |
Oct 20, 2008 | 12.28 | 12.68 | 11.94 | 12.28 | 156,202 | -0.06(-0.49%) |
Oct 17, 2008 | 11.90 | 12.52 | 11.57 | 12.34 | 163,502 | +0.46(+3.87%) |
Oct 16, 2008 | 11.82 | 12.14 | 11.19 | 11.88 | 156,114 | +0.18(+1.54%) |
Oct 15, 2008 | 13.27 | 13.27 | 11.65 | 11.70 | 179,908 | -1.36(-10.41%) |
Oct 14, 2008 | 12.39 | 13.14 | 12.17 | 13.06 | 215,425 | +0.86(+7.05%) |
Oct 13, 2008 | 11.50 | 12.21 | 11.50 | 12.20 | 189,442 | +0.96(+8.54%) |
Oct 10, 2008 | 11.16 | 11.50 | 10.10 | 11.24 | 253,444 | -0.66(-5.55%) |
Oct 09, 2008 | 11.99 | 12.34 | 11.50 | 11.90 | 240,806 | -0.02(-0.17%) |
Oct 08, 2008 | 12.65 | 12.76 | 11.68 | 11.92 | 280,090 | -0.88(-6.88%) |
Oct 07, 2008 | 13.59 | 13.59 | 12.62 | 12.80 | 266,578 | -0.35(-2.66%) |
Oct 06, 2008 | 12.75 | 13.50 | 12.25 | 13.15 | 438,711 | +0.10(+0.77%) |
Oct 03, 2008 | 12.87 | 13.42 | 12.59 | 13.05 | 419,332 | +0.05(+0.38%) |
Oct 02, 2008 | 13.41 | 13.60 | 12.74 | 13.00 | 264,905 | -0.58(-4.27%) |
Oct 01, 2008 | 14.64 | 14.64 | 13.52 | 13.58 | 294,509 | -1.27(-8.55%) |
Sep 30, 2008 | 13.95 | 14.85 | 13.45 | 14.85 | 570,406 | +1.05(+7.61%) |
Sep 29, 2008 | 13.94 | 14.20 | 13.58 | 13.80 | 250,062 | -0.15(-1.08%) |
Sep 26, 2008 | 13.54 | 14.04 | 13.00 | 13.95 | 0 | -0.05(-0.36%) |
Sep 25, 2008 | 14.14 | 14.14 | 13.85 | 14.00 | 356,761 | -0.12(-0.85%) |
Sep 24, 2008 | 14.15 | 14.30 | 14.03 | 14.12 | 113,925 | -0.08(-0.56%) |
Sep 23, 2008 | 14.00 | 14.20 | 13.93 | 14.20 | 131,692 | +0.20(+1.43%) |
Sep 22, 2008 | 13.65 | 14.30 | 13.65 | 14.00 | 222,881 | -0.11(-0.78%) |
Sep 19, 2008 | 13.35 | 14.72 | 13.35 | 14.11 | 0 | +1.08(+8.29%) |
Sep 18, 2008 | 13.36 | 13.36 | 13.01 | 13.03 | 116,069 | +0.05(+0.39%) |
Sep 17, 2008 | 12.41 | 13.56 | 12.10 | 12.98 | 335,192 | +0.07(+0.54%) |