Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.447 | 8.447 | 8.451 | 8.451 | 123 | +0.00(+0.00%) |
Nov 26, 2008 | 8.439 | 8.451 | 8.439 | 8.451 | 793 | +0.13(+1.59%) |
Nov 25, 2008 | 7.785 | 8.318 | 7.785 | 8.318 | 8,579 | +0.29(+3.62%) |
Nov 24, 2008 | 8.027 | 8.027 | 8.027 | 8.027 | 123 | +0.57(+7.58%) |
Nov 21, 2008 | 7.083 | 7.462 | 6.994 | 7.462 | 4,728 | +0.44(+6.21%) |
Nov 20, 2008 | 7.341 | 7.541 | 7.026 | 7.026 | 10,432 | -0.98(-12.21%) |
Nov 19, 2008 | 8.082 | 8.082 | 8.003 | 8.003 | 775 | -0.25(-3.03%) |
Nov 18, 2008 | 8.520 | 8.520 | 8.254 | 8.254 | 371 | -0.36(-4.13%) |
Nov 17, 2008 | 8.464 | 8.730 | 8.455 | 8.609 | 4,293 | -0.27(-3.00%) |
Nov 14, 2008 | 8.682 | 8.875 | 8.682 | 8.875 | 839 | +0.23(+2.71%) |
Nov 13, 2008 | 8.439 | 8.682 | 8.439 | 8.641 | 129,739 | +0.12(+1.42%) |
Nov 12, 2008 | 8.714 | 8.722 | 8.520 | 8.520 | 3,756 | -0.50(-5.55%) |
Nov 11, 2008 | 9.064 | 9.069 | 8.997 | 9.021 | 8,790 | -0.25(-2.70%) |
Nov 10, 2008 | 9.796 | 9.796 | 9.271 | 9.271 | 247 | -0.15(-1.62%) |
Nov 07, 2008 | 9.263 | 9.425 | 9.263 | 9.423 | 742 | +0.18(+1.91%) |
Nov 06, 2008 | 9.416 | 9.416 | 9.215 | 9.247 | 1,238 | -1.07(-10.34%) |
Nov 05, 2008 | 9.328 | 10.31 | 9.328 | 10.31 | 5,267 | -0.01(-0.08%) |
Nov 04, 2008 | 9.772 | 10.35 | 9.772 | 10.32 | 9,621 | +0.55(+5.62%) |
Oct 31, 2008 | 9.303 | 9.772 | 9.772 | 9.772 | 2,352 | +0.27(+2.80%) |
Oct 30, 2008 | 8.908 | 9.643 | 8.908 | 9.505 | 14,722 | +0.19(+1.99%) |
Oct 29, 2008 | 8.803 | 9.530 | 8.803 | 9.320 | 3,477 | +0.94(+11.28%) |
Oct 28, 2008 | 8.221 | 8.382 | 8.221 | 8.375 | 1,088 | -0.30(-3.45%) |
Oct 27, 2008 | 8.754 | 8.867 | 8.674 | 8.674 | 4,333 | -0.23(-2.63%) |
Oct 24, 2008 | 9.707 | 9.707 | 8.496 | 8.908 | 3,561 | -0.20(-2.22%) |
Oct 23, 2008 | 9.344 | 9.344 | 9.110 | 9.110 | 1,238 | -0.72(-7.31%) |
Oct 22, 2008 | 9.618 | 9.828 | 9.618 | 9.828 | 495 | -0.52(-5.07%) |
Oct 21, 2008 | 10.20 | 10.35 | 10.19 | 10.35 | 2,228 | +0.02(+0.16%) |
Oct 20, 2008 | 10.34 | 10.34 | 10.34 | 10.34 | 123 | +0.23(+2.24%) |
Oct 17, 2008 | 9.764 | 10.39 | 9.764 | 10.11 | 30,956 | +0.68(+7.19%) |
Oct 16, 2008 | 9.416 | 9.610 | 9.152 | 9.433 | 3,135 | -0.29(-2.94%) |
Oct 15, 2008 | 10.11 | 10.11 | 9.521 | 9.718 | 9,039 | -1.12(-10.33%) |
Oct 14, 2008 | 11.39 | 11.40 | 10.64 | 10.84 | 6,308 | +0.25(+2.40%) |
Oct 13, 2008 | 10.09 | 10.61 | 10.09 | 10.58 | 10,743 | +0.80(+8.13%) |
Oct 10, 2008 | 8.787 | 10.05 | 8.787 | 9.788 | 8,065 | -0.15(-1.46%) |
Oct 09, 2008 | 10.41 | 10.77 | 9.933 | 9.933 | 2,164 | -0.79(-7.38%) |
Oct 08, 2008 | 10.17 | 11.07 | 10.17 | 10.72 | 10,095 | +0.15(+1.37%) |
Oct 07, 2008 | 11.40 | 11.42 | 10.58 | 10.58 | 4,398 | -0.84(-7.36%) |
Oct 06, 2008 | 11.31 | 11.42 | 10.49 | 11.42 | 46,507 | -0.42(-3.55%) |
Oct 03, 2008 | 11.67 | 12.59 | 11.67 | 11.84 | 26,046 | -0.19(-1.54%) |
Oct 02, 2008 | 12.70 | 13.02 | 11.98 | 12.03 | 42,821 | -1.24(-9.32%) |
Oct 01, 2008 | 13.47 | 13.51 | 13.12 | 13.26 | 165,267 | -0.84(-5.96%) |
Sep 30, 2008 | 12.46 | 15.18 | 12.46 | 14.10 | 10,083 | +1.13(+8.72%) |
Sep 29, 2008 | 14.03 | 14.03 | 12.86 | 12.97 | 18,586 | -1.45(-10.08%) |
Sep 26, 2008 | 14.19 | 14.50 | 14.19 | 14.42 | 0 | -0.47(-3.15%) |
Sep 25, 2008 | 14.63 | 15.02 | 14.63 | 14.89 | 7,064 | -0.06(-0.37%) |
Sep 24, 2008 | 16.29 | 16.29 | 14.71 | 14.95 | 14,918 | -0.02(-0.11%) |
Sep 23, 2008 | 15.35 | 15.37 | 14.96 | 14.96 | 15,413 | -0.41(-2.68%) |
Sep 22, 2008 | 17.10 | 17.15 | 15.38 | 15.38 | 32,008 | -0.61(-3.79%) |
Sep 19, 2008 | 17.27 | 323.02 | 15.71 | 15.98 | 0 | +0.93(+6.17%) |
Sep 18, 2008 | 14.99 | 15.79 | 14.23 | 15.05 | 4,369 | +0.27(+1.80%) |
Sep 17, 2008 | 15.28 | 15.37 | 14.77 | 14.79 | 14,148 | -0.77(-4.93%) |
Sep 16, 2008 | 14.50 | 15.55 | 14.50 | 15.55 | 14,038 | +0.26(+1.69%) |
Sep 15, 2008 | 15.56 | 15.74 | 15.26 | 15.30 | 3,952 | -0.98(-6.03%) |
Sep 12, 2008 | 16.05 | 16.29 | 16.05 | 16.28 | 11,840 | +0.44(+2.78%) |
Sep 11, 2008 | 15.19 | 15.85 | 15.19 | 15.84 | 13,952 | +0.08(+0.51%) |
Sep 10, 2008 | 15.43 | 15.83 | 15.43 | 15.76 | 24,034 | +0.49(+3.23%) |
Sep 09, 2008 | 15.88 | 15.88 | 15.26 | 15.26 | 6,276 | -0.86(-5.31%) |
Sep 08, 2008 | 16.91 | 16.91 | 16.02 | 16.12 | 6,419 | -0.13(-0.79%) |
Sep 05, 2008 | 16.76 | 16.76 | 15.68 | 16.25 | 0 | +0.19(+1.21%) |
Sep 04, 2008 | 16.22 | 16.22 | 15.89 | 16.05 | 5,990 | -0.71(-4.22%) |
Sep 03, 2008 | 16.89 | 17.08 | 16.64 | 16.76 | 13,389 | -0.11(-0.64%) |