Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.287 | 9.770 | 9.089 | 9.673 | 457,462 | +0.27(+2.86%) |
Nov 26, 2008 | 8.797 | 9.618 | 8.748 | 9.404 | 634,295 | +0.40(+4.45%) |
Nov 25, 2008 | 8.783 | 9.225 | 8.714 | 9.004 | 640,828 | +0.28(+3.16%) |
Nov 24, 2008 | 8.265 | 8.955 | 8.092 | 8.728 | 915,483 | +0.49(+5.95%) |
Nov 21, 2008 | 7.581 | 8.286 | 7.070 | 8.237 | 1,189,979 | +0.81(+10.87%) |
Nov 20, 2008 | 7.526 | 8.113 | 7.374 | 7.429 | 716,323 | -0.15(-2.00%) |
Nov 19, 2008 | 8.203 | 8.286 | 7.423 | 7.581 | 785,857 | -0.66(-8.04%) |
Nov 18, 2008 | 8.714 | 9.024 | 7.858 | 8.244 | 587,915 | -0.39(-4.48%) |
Nov 17, 2008 | 9.038 | 9.570 | 8.444 | 8.631 | 639,468 | -0.50(-5.45%) |
Nov 14, 2008 | 9.363 | 9.784 | 8.942 | 9.128 | 536,384 | -0.45(-4.69%) |
Nov 13, 2008 | 8.679 | 9.577 | 8.424 | 9.577 | 780,677 | +0.68(+7.60%) |
Nov 12, 2008 | 9.729 | 10.08 | 8.631 | 8.900 | 891,565 | -0.98(-9.92%) |
Nov 11, 2008 | 10.01 | 10.23 | 9.756 | 9.881 | 599,281 | -0.15(-1.51%) |
Nov 10, 2008 | 10.38 | 10.44 | 9.549 | 10.03 | 416,678 | -0.17(-1.69%) |
Nov 07, 2008 | 10.18 | 10.52 | 10.02 | 10.21 | 390,951 | +0.14(+1.44%) |
Nov 06, 2008 | 9.943 | 10.36 | 9.680 | 10.06 | 565,463 | +0.08(+0.83%) |
Nov 05, 2008 | 10.19 | 10.35 | 9.777 | 9.977 | 487,116 | -0.26(-2.50%) |
Nov 04, 2008 | 10.27 | 10.42 | 10.02 | 10.23 | 680,785 | +0.46(+4.73%) |
Nov 03, 2008 | 9.991 | 10.43 | 9.496 | 9.770 | 449,589 | +0.00(+0.00%) |
Oct 31, 2008 | 9.570 | 10.29 | 9.570 | 9.770 | 681,635 | +0.23(+2.39%) |
Oct 30, 2008 | 9.225 | 9.825 | 9.197 | 9.542 | 804,705 | +0.69(+7.80%) |
Oct 29, 2008 | 8.541 | 9.321 | 8.237 | 8.852 | 905,220 | +0.47(+5.60%) |
Oct 28, 2008 | 8.099 | 8.389 | 7.512 | 8.382 | 853,997 | +0.66(+8.59%) |
Oct 27, 2008 | 7.768 | 8.527 | 7.685 | 7.719 | 549,344 | -0.01(-0.09%) |
Oct 24, 2008 | 7.008 | 7.871 | 6.912 | 7.726 | 934,726 | +0.13(+1.73%) |
Oct 23, 2008 | 7.595 | 7.775 | 7.250 | 7.595 | 1,165,489 | -0.21(-2.65%) |
Oct 22, 2008 | 7.616 | 8.068 | 7.616 | 7.802 | 1,315,138 | +0.06(+0.71%) |
Oct 21, 2008 | 8.251 | 8.444 | 7.699 | 7.747 | 801,128 | -0.60(-7.20%) |
Oct 20, 2008 | 8.534 | 8.831 | 7.933 | 8.348 | 1,337,396 | -0.03(-0.33%) |
Oct 17, 2008 | 7.423 | 8.810 | 7.423 | 8.375 | 1,163,102 | +0.12(+1.51%) |
Oct 16, 2008 | 7.940 | 8.402 | 7.284 | 8.251 | 1,229,545 | +0.38(+4.82%) |
Oct 15, 2008 | 8.769 | 8.962 | 7.775 | 7.871 | 1,377,018 | -1.08(-12.10%) |
Oct 14, 2008 | 10.45 | 10.45 | 8.769 | 8.955 | 1,620,686 | -1.17(-11.53%) |
Oct 13, 2008 | 10.90 | 10.90 | 10.00 | 10.12 | 849,763 | -0.30(-2.85%) |
Oct 10, 2008 | 9.791 | 10.98 | 8.824 | 10.42 | 1,737,326 | +0.08(+0.80%) |
Oct 09, 2008 | 11.24 | 11.29 | 10.05 | 10.34 | 925,677 | -0.74(-6.67%) |
Oct 08, 2008 | 11.14 | 11.57 | 10.86 | 11.08 | 1,033,659 | -0.11(-0.99%) |
Oct 07, 2008 | 11.61 | 12.05 | 11.05 | 11.19 | 1,219,895 | -0.30(-2.64%) |
Oct 06, 2008 | 11.81 | 12.16 | 11.05 | 11.49 | 1,661,425 | -0.68(-5.61%) |
Oct 03, 2008 | 12.07 | 12.64 | 11.71 | 12.17 | 1,015,537 | +0.30(+2.56%) |
Oct 02, 2008 | 12.12 | 12.28 | 11.57 | 11.87 | 712,275 | -0.33(-2.72%) |
Oct 01, 2008 | 12.34 | 12.57 | 11.91 | 12.20 | 526,517 | -0.03(-0.28%) |
Sep 30, 2008 | 12.83 | 12.97 | 11.72 | 12.24 | 1,079,367 | -0.60(-4.68%) |
Sep 29, 2008 | 13.82 | 13.95 | 12.24 | 12.84 | 1,185,453 | -1.28(-9.10%) |
Sep 26, 2008 | 13.67 | 14.15 | 13.38 | 14.12 | 1,582,314 | +1.05(+8.03%) |
Sep 25, 2008 | 13.16 | 13.47 | 12.77 | 13.07 | 1,252,662 | -0.10(-0.79%) |
Sep 24, 2008 | 13.72 | 13.98 | 13.07 | 13.17 | 2,036,396 | -0.57(-4.12%) |
Sep 23, 2008 | 14.27 | 14.91 | 13.52 | 13.74 | 950,347 | -0.55(-3.86%) |
Sep 22, 2008 | 15.54 | 15.63 | 14.18 | 14.29 | 1,403,942 | -1.23(-7.92%) |
Sep 19, 2008 | 14.60 | 15.66 | 13.98 | 15.52 | 4,982,557 | +1.74(+12.63%) |
Sep 18, 2008 | 12.97 | 14.55 | 12.96 | 13.78 | 4,400,749 | +1.03(+8.07%) |
Sep 17, 2008 | 12.09 | 13.71 | 11.77 | 12.75 | 3,030,630 | +0.63(+5.18%) |
Sep 16, 2008 | 11.72 | 12.43 | 11.51 | 12.12 | 1,599,266 | +0.35(+2.99%) |
Sep 15, 2008 | 11.56 | 12.13 | 10.94 | 11.77 | 3,228,473 | +0.05(+0.41%) |
Sep 12, 2008 | 11.46 | 11.91 | 11.31 | 11.72 | 1,512,467 | +0.23(+1.98%) |
Sep 11, 2008 | 11.46 | 11.75 | 11.19 | 11.50 | 1,574,629 | -0.01(-0.06%) |
Sep 10, 2008 | 12.77 | 12.77 | 11.18 | 11.50 | 1,457,688 | -1.07(-8.51%) |
Sep 09, 2008 | 13.40 | 13.67 | 12.29 | 12.57 | 3,042,929 | -0.92(-6.81%) |
Sep 08, 2008 | 13.68 | 13.91 | 13.47 | 13.49 | 1,508,119 | +0.17(+1.30%) |
Sep 05, 2008 | 13.01 | 13.53 | 12.79 | 13.32 | 802,446 | +0.23(+1.79%) |
Sep 04, 2008 | 13.67 | 13.79 | 12.89 | 13.08 | 953,928 | -0.72(-5.20%) |
Sep 03, 2008 | 13.59 | 13.87 | 13.56 | 13.80 | 1,079,479 | +0.15(+1.11%) |