Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.177 | 9.402 | 9.160 | 9.229 | 144,190 | -0.15(-1.60%) |
Nov 26, 2008 | 8.658 | 9.501 | 8.658 | 9.379 | 107,504 | +0.59(+6.77%) |
Nov 25, 2008 | 9.073 | 9.073 | 8.514 | 8.785 | 231,473 | -0.26(-2.87%) |
Nov 24, 2008 | 8.317 | 9.137 | 8.317 | 9.045 | 184,546 | +1.07(+13.47%) |
Nov 21, 2008 | 7.763 | 8.173 | 7.694 | 7.971 | 118,048 | +0.36(+4.70%) |
Nov 20, 2008 | 8.196 | 8.237 | 7.573 | 7.613 | 140,734 | -0.85(-10.03%) |
Nov 19, 2008 | 8.554 | 8.658 | 8.381 | 8.462 | 178,142 | -0.36(-4.12%) |
Nov 18, 2008 | 8.721 | 8.848 | 8.577 | 8.825 | 119,872 | -0.03(-0.39%) |
Nov 17, 2008 | 9.091 | 9.091 | 8.733 | 8.860 | 231,282 | -0.23(-2.48%) |
Nov 14, 2008 | 9.605 | 9.668 | 9.022 | 9.085 | 0 | -0.96(-9.59%) |
Nov 13, 2008 | 9.264 | 10.10 | 8.768 | 10.05 | 191,058 | +0.84(+9.15%) |
Nov 12, 2008 | 9.651 | 10.10 | 9.027 | 9.206 | 132,745 | -1.25(-11.93%) |
Nov 11, 2008 | 10.83 | 10.83 | 10.37 | 10.45 | 160,178 | -1.01(-8.85%) |
Nov 10, 2008 | 12.31 | 12.46 | 11.30 | 11.47 | 130,406 | -0.72(-5.93%) |
Nov 07, 2008 | 12.67 | 12.67 | 12.09 | 12.19 | 0 | +0.28(+2.33%) |
Nov 06, 2008 | 11.95 | 12.05 | 11.69 | 11.91 | 159,687 | -0.28(-2.27%) |
Nov 05, 2008 | 12.70 | 12.84 | 12.00 | 12.19 | 190,093 | -0.77(-5.92%) |
Nov 04, 2008 | 12.06 | 13.06 | 11.76 | 12.96 | 189,332 | +1.51(+13.16%) |
Nov 03, 2008 | 11.17 | 11.83 | 11.17 | 11.45 | 91,665 | +0.48(+4.42%) |
Oct 31, 2008 | 11.17 | 11.17 | 10.68 | 10.97 | 99,269 | -0.34(-3.01%) |
Oct 30, 2008 | 11.23 | 11.53 | 10.96 | 11.31 | 133,984 | +1.00(+9.69%) |
Oct 29, 2008 | 9.755 | 10.81 | 9.535 | 10.31 | 165,117 | +0.66(+6.82%) |
Oct 28, 2008 | 8.450 | 9.668 | 8.381 | 9.651 | 233,333 | +1.67(+20.98%) |
Oct 27, 2008 | 8.023 | 8.467 | 7.682 | 7.977 | 285,695 | -0.68(-7.87%) |
Oct 24, 2008 | 8.808 | 9.460 | 8.467 | 8.658 | 0 | -1.70(-16.39%) |
Oct 23, 2008 | 11.36 | 11.37 | 10.02 | 10.35 | 211,386 | -1.04(-9.16%) |
Oct 22, 2008 | 11.60 | 11.82 | 11.11 | 11.40 | 123,067 | -0.64(-5.32%) |
Oct 21, 2008 | 11.84 | 12.16 | 11.72 | 12.04 | 71,752 | -0.23(-1.84%) |
Oct 20, 2008 | 11.72 | 12.41 | 11.68 | 12.27 | 121,704 | +0.18(+1.48%) |
Oct 17, 2008 | 12.15 | 12.30 | 11.71 | 12.09 | 0 | -0.55(-4.38%) |
Oct 16, 2008 | 12.36 | 12.73 | 11.98 | 12.64 | 158,315 | +0.14(+1.15%) |
Oct 15, 2008 | 13.35 | 13.35 | 12.18 | 12.50 | 140,510 | -1.30(-9.45%) |
Oct 14, 2008 | 14.12 | 15.38 | 13.46 | 13.80 | 119,446 | -0.80(-5.49%) |
Oct 13, 2008 | 13.36 | 15.12 | 12.99 | 14.60 | 198,619 | +1.85(+14.48%) |
Oct 10, 2008 | 11.54 | 12.99 | 9.899 | 12.76 | 0 | +0.05(+0.36%) |
Oct 09, 2008 | 13.54 | 13.68 | 12.41 | 12.71 | 182,286 | -0.42(-3.17%) |
Oct 08, 2008 | 12.34 | 13.28 | 12.01 | 13.13 | 522,939 | +0.32(+2.52%) |
Oct 07, 2008 | 15.01 | 15.21 | 12.70 | 12.80 | 420,637 | -2.31(-15.31%) |
Oct 06, 2008 | 15.39 | 15.50 | 13.79 | 15.12 | 610,870 | -1.20(-7.36%) |
Oct 03, 2008 | 16.35 | 17.11 | 16.17 | 16.32 | 0 | -0.01(-0.04%) |
Oct 02, 2008 | 17.29 | 17.29 | 16.16 | 16.32 | 152,501 | -1.08(-6.20%) |
Oct 01, 2008 | 17.59 | 17.60 | 16.91 | 17.40 | 102,138 | -0.31(-1.76%) |
Sep 30, 2008 | 17.37 | 17.89 | 17.13 | 17.71 | 110,877 | +0.83(+4.92%) |
Sep 29, 2008 | 19.02 | 19.16 | 16.72 | 16.88 | 271,471 | -2.76(-14.05%) |
Sep 26, 2008 | 19.82 | 19.82 | 19.46 | 19.64 | 0 | -0.84(-4.09%) |
Sep 25, 2008 | 19.52 | 20.48 | 19.52 | 20.48 | 90,932 | +0.91(+4.66%) |
Sep 24, 2008 | 19.46 | 19.62 | 19.42 | 19.57 | 98,478 | +0.38(+1.96%) |
Sep 23, 2008 | 19.51 | 19.60 | 18.90 | 19.19 | 224,341 | -0.32(-1.63%) |
Sep 22, 2008 | 20.06 | 20.06 | 19.36 | 19.51 | 158,908 | -0.47(-2.37%) |
Sep 19, 2008 | 19.34 | 20.63 | 18.83 | 19.98 | 0 | +2.52(+14.45%) |
Sep 18, 2008 | 15.84 | 17.46 | 15.84 | 17.46 | 271,516 | +1.50(+9.40%) |
Sep 17, 2008 | 16.74 | 16.74 | 15.95 | 15.96 | 414,047 | -1.83(-10.29%) |
Sep 16, 2008 | 17.60 | 17.89 | 17.16 | 17.79 | 418,610 | -1.17(-6.17%) |
Sep 15, 2008 | 19.31 | 19.76 | 18.76 | 18.96 | 232,363 | -1.65(-8.00%) |
Sep 12, 2008 | 20.11 | 20.78 | 20.08 | 20.61 | 0 | +0.76(+3.84%) |
Sep 11, 2008 | 19.39 | 19.92 | 19.39 | 19.84 | 288,245 | -0.47(-2.33%) |
Sep 10, 2008 | 19.60 | 20.38 | 19.47 | 20.32 | 275,108 | +0.72(+3.68%) |
Sep 09, 2008 | 21.18 | 21.30 | 19.19 | 19.60 | 443,089 | -2.18(-10.02%) |
Sep 08, 2008 | 22.51 | 22.51 | 21.37 | 21.78 | 249,676 | -0.39(-1.77%) |
Sep 05, 2008 | 22.00 | 22.22 | 21.73 | 22.17 | 0 | +0.01(+0.03%) |
Sep 04, 2008 | 23.02 | 23.02 | 22.08 | 22.16 | 237,278 | -1.07(-4.62%) |
Sep 03, 2008 | 23.41 | 23.57 | 23.20 | 23.24 | 177,889 | -0.69(-2.87%) |