Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.880 | 9.130 | 8.660 | 8.900 | 273,780 | -0.08(-0.89%) |
Nov 26, 2008 | 7.990 | 9.010 | 7.660 | 8.980 | 287,816 | +0.82(+10.05%) |
Nov 25, 2008 | 7.840 | 8.200 | 7.710 | 8.160 | 329,204 | +0.42(+5.43%) |
Nov 24, 2008 | 7.020 | 7.890 | 6.740 | 7.740 | 405,329 | +0.75(+10.73%) |
Nov 21, 2008 | 7.100 | 7.150 | 6.470 | 6.990 | 565,837 | -0.01(-0.14%) |
Nov 20, 2008 | 7.150 | 7.500 | 6.690 | 7.000 | 447,547 | -0.32(-4.37%) |
Nov 19, 2008 | 7.770 | 7.970 | 7.240 | 7.320 | 202,140 | -0.47(-6.03%) |
Nov 18, 2008 | 8.060 | 8.160 | 7.500 | 7.790 | 208,564 | -0.23(-2.87%) |
Nov 17, 2008 | 7.770 | 8.260 | 7.770 | 8.020 | 163,182 | +0.17(+2.17%) |
Nov 14, 2008 | 7.830 | 8.300 | 7.760 | 7.850 | 244,359 | -0.25(-3.09%) |
Nov 13, 2008 | 7.440 | 8.180 | 6.960 | 8.100 | 345,983 | +0.69(+9.31%) |
Nov 12, 2008 | 7.810 | 7.990 | 7.350 | 7.410 | 290,187 | -0.50(-6.32%) |
Nov 11, 2008 | 8.010 | 8.310 | 7.780 | 7.910 | 194,708 | -0.21(-2.59%) |
Nov 10, 2008 | 7.910 | 8.230 | 7.610 | 8.120 | 212,619 | +0.41(+5.32%) |
Nov 07, 2008 | 8.020 | 8.040 | 7.530 | 7.710 | 377,762 | -0.23(-2.90%) |
Nov 06, 2008 | 8.090 | 8.150 | 7.690 | 7.940 | 424,684 | -0.20(-2.46%) |
Nov 05, 2008 | 8.940 | 9.040 | 8.130 | 8.140 | 220,437 | -0.92(-10.15%) |
Nov 04, 2008 | 9.210 | 9.270 | 8.740 | 9.060 | 306,704 | +0.06(+0.67%) |
Nov 03, 2008 | 9.120 | 9.420 | 8.970 | 9.000 | 285,098 | -0.11(-1.21%) |
Oct 31, 2008 | 9.000 | 9.430 | 8.870 | 9.110 | 461,266 | +0.11(+1.22%) |
Oct 30, 2008 | 9.000 | 9.420 | 8.690 | 9.000 | 470,653 | +0.24(+2.74%) |
Oct 29, 2008 | 9.390 | 9.390 | 8.620 | 8.760 | 502,609 | -0.58(-6.21%) |
Oct 28, 2008 | 9.750 | 9.750 | 8.970 | 9.340 | 383,466 | -0.16(-1.68%) |
Oct 27, 2008 | 9.360 | 10.11 | 9.220 | 9.500 | 178,618 | +0.04(+0.42%) |
Oct 24, 2008 | 8.900 | 10.01 | 8.900 | 9.460 | 349,544 | -0.13(-1.36%) |
Oct 23, 2008 | 10.14 | 10.25 | 8.770 | 9.590 | 320,858 | -0.51(-5.05%) |
Oct 22, 2008 | 10.35 | 10.51 | 9.910 | 10.10 | 269,947 | -0.48(-4.54%) |
Oct 21, 2008 | 10.90 | 11.27 | 10.49 | 10.58 | 233,091 | -0.73(-6.45%) |
Oct 20, 2008 | 11.06 | 11.70 | 10.52 | 11.31 | 161,840 | +0.47(+4.34%) |
Oct 17, 2008 | 10.85 | 11.36 | 9.840 | 10.84 | 349,073 | +0.51(+4.94%) |
Oct 16, 2008 | 9.850 | 10.45 | 8.560 | 10.33 | 430,270 | +0.61(+6.28%) |
Oct 15, 2008 | 10.51 | 10.92 | 9.720 | 9.720 | 287,571 | -0.98(-9.16%) |
Oct 14, 2008 | 11.83 | 11.83 | 10.50 | 10.70 | 254,065 | -0.69(-6.06%) |
Oct 13, 2008 | 9.910 | 11.50 | 9.800 | 11.39 | 477,604 | +1.88(+19.77%) |
Oct 10, 2008 | 9.700 | 10.28 | 8.650 | 9.510 | 616,092 | -0.26(-2.66%) |
Oct 09, 2008 | 11.66 | 11.72 | 9.750 | 9.770 | 472,363 | -1.61(-14.15%) |
Oct 08, 2008 | 10.48 | 11.97 | 10.08 | 11.38 | 380,040 | +0.78(+7.36%) |
Oct 07, 2008 | 11.61 | 12.05 | 10.51 | 10.60 | 415,451 | -0.83(-7.26%) |
Oct 06, 2008 | 11.93 | 12.10 | 10.79 | 11.43 | 402,483 | -0.85(-6.92%) |
Oct 03, 2008 | 12.71 | 13.30 | 12.05 | 12.28 | 246,901 | -0.22(-1.76%) |
Oct 02, 2008 | 13.12 | 13.47 | 12.31 | 12.50 | 236,687 | -0.68(-5.16%) |
Oct 01, 2008 | 12.99 | 13.54 | 12.47 | 13.18 | 343,192 | +0.07(+0.53%) |
Sep 30, 2008 | 12.78 | 13.32 | 12.05 | 13.11 | 325,044 | +0.44(+3.47%) |
Sep 29, 2008 | 13.77 | 14.00 | 12.19 | 12.67 | 520,636 | -1.32(-9.44%) |
Sep 26, 2008 | 14.55 | 14.94 | 13.88 | 13.99 | 491,956 | -0.82(-5.54%) |
Sep 25, 2008 | 14.27 | 14.99 | 14.27 | 14.81 | 387,699 | +0.63(+4.44%) |
Sep 24, 2008 | 14.70 | 15.80 | 14.15 | 14.18 | 198,058 | -0.52(-3.54%) |
Sep 23, 2008 | 15.19 | 15.19 | 14.70 | 14.70 | 236,512 | -0.49(-3.23%) |
Sep 22, 2008 | 15.50 | 16.00 | 14.78 | 15.19 | 390,362 | -0.27(-1.75%) |
Sep 19, 2008 | 15.71 | 16.00 | 15.03 | 15.46 | 680,761 | +0.64(+4.32%) |
Sep 18, 2008 | 14.05 | 15.16 | 13.15 | 14.82 | 1,081,646 | +1.14(+8.33%) |
Sep 17, 2008 | 14.45 | 14.50 | 13.63 | 13.68 | 657,249 | -1.12(-7.57%) |
Sep 16, 2008 | 13.92 | 14.90 | 13.50 | 14.80 | 336,058 | +0.66(+4.67%) |
Sep 15, 2008 | 13.90 | 14.33 | 13.68 | 14.14 | 358,117 | +0.05(+0.35%) |
Sep 12, 2008 | 14.64 | 14.88 | 13.82 | 14.09 | 413,242 | -0.70(-4.73%) |
Sep 11, 2008 | 14.04 | 14.90 | 13.99 | 14.79 | 321,180 | +0.60(+4.23%) |
Sep 10, 2008 | 14.18 | 14.36 | 13.50 | 14.19 | 236,020 | +0.22(+1.57%) |
Sep 09, 2008 | 14.78 | 15.30 | 13.94 | 13.97 | 365,757 | -0.79(-5.35%) |
Sep 08, 2008 | 14.84 | 15.00 | 14.07 | 14.76 | 275,563 | +0.33(+2.29%) |
Sep 05, 2008 | 14.62 | 14.62 | 14.05 | 14.43 | 338,929 | -0.37(-2.50%) |
Sep 04, 2008 | 14.12 | 14.92 | 13.98 | 14.80 | 453,273 | +0.28(+1.93%) |
Sep 03, 2008 | 13.83 | 14.57 | 13.73 | 14.52 | 433,568 | +0.68(+4.91%) |