Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.245 | 9.495 | 9.158 | 9.468 | 15,627 | +0.08(+0.81%) |
Nov 26, 2008 | 8.518 | 9.500 | 8.518 | 9.392 | 64,913 | +0.68(+7.79%) |
Nov 25, 2008 | 9.299 | 9.500 | 8.599 | 8.713 | 25,423 | -0.44(-4.80%) |
Nov 24, 2008 | 8.974 | 9.229 | 7.986 | 9.153 | 45,494 | +0.34(+3.88%) |
Nov 21, 2008 | 7.915 | 8.816 | 7.817 | 8.811 | 69,146 | +1.07(+13.81%) |
Nov 20, 2008 | 7.969 | 8.317 | 7.741 | 7.741 | 61,152 | -0.14(-1.79%) |
Nov 19, 2008 | 8.670 | 8.952 | 7.883 | 7.883 | 29,349 | -0.92(-10.43%) |
Nov 18, 2008 | 9.061 | 9.061 | 8.349 | 8.800 | 29,268 | -0.18(-2.05%) |
Nov 17, 2008 | 9.348 | 9.544 | 8.936 | 8.985 | 16,235 | -0.36(-3.89%) |
Nov 14, 2008 | 10.21 | 10.33 | 9.348 | 9.348 | 27,630 | -1.09(-10.45%) |
Nov 13, 2008 | 9.082 | 10.90 | 8.914 | 10.44 | 45,457 | +1.48(+16.47%) |
Nov 12, 2008 | 9.386 | 9.522 | 8.957 | 8.963 | 27,866 | -0.63(-6.56%) |
Nov 11, 2008 | 9.408 | 10.19 | 9.365 | 9.593 | 35,612 | +0.07(+0.68%) |
Nov 10, 2008 | 10.11 | 10.31 | 9.359 | 9.527 | 19,523 | -0.40(-4.05%) |
Nov 07, 2008 | 9.685 | 10.01 | 9.685 | 9.929 | 21,863 | +0.36(+3.74%) |
Nov 06, 2008 | 9.897 | 10.05 | 9.555 | 9.571 | 43,724 | -0.46(-4.55%) |
Nov 05, 2008 | 10.71 | 10.86 | 9.788 | 10.03 | 27,381 | -0.88(-8.06%) |
Nov 04, 2008 | 11.09 | 11.09 | 10.69 | 10.91 | 20,896 | +0.04(+0.35%) |
Nov 03, 2008 | 10.72 | 10.96 | 10.31 | 10.87 | 21,188 | +0.47(+4.54%) |
Oct 31, 2008 | 10.04 | 11.02 | 9.555 | 10.40 | 61,415 | +0.39(+3.85%) |
Oct 30, 2008 | 9.875 | 10.04 | 9.148 | 10.01 | 45,347 | +0.24(+2.44%) |
Oct 29, 2008 | 9.815 | 10.01 | 9.403 | 9.772 | 33,954 | -0.04(-0.39%) |
Oct 28, 2008 | 9.479 | 10.31 | 8.892 | 9.810 | 70,528 | +0.65(+7.11%) |
Oct 27, 2008 | 9.473 | 10.16 | 8.963 | 9.158 | 41,519 | -0.35(-3.71%) |
Oct 24, 2008 | 9.299 | 9.897 | 8.990 | 9.511 | 40,692 | -0.31(-3.15%) |
Oct 23, 2008 | 10.39 | 10.39 | 9.582 | 9.821 | 36,767 | -0.17(-1.74%) |
Oct 22, 2008 | 9.967 | 10.75 | 9.967 | 9.994 | 23,839 | -0.37(-3.61%) |
Oct 21, 2008 | 10.76 | 10.76 | 10.35 | 10.37 | 19,389 | -0.64(-5.77%) |
Oct 20, 2008 | 10.85 | 11.08 | 10.08 | 11.00 | 59,427 | +0.31(+2.89%) |
Oct 17, 2008 | 11.16 | 11.68 | 10.56 | 10.69 | 66,528 | -1.06(-9.01%) |
Oct 16, 2008 | 10.06 | 11.75 | 9.576 | 11.75 | 77,870 | +1.83(+18.44%) |
Oct 15, 2008 | 11.10 | 11.45 | 9.924 | 9.924 | 174,417 | -1.58(-13.73%) |
Oct 14, 2008 | 12.44 | 12.44 | 10.86 | 11.50 | 28,617 | -0.69(-5.65%) |
Oct 13, 2008 | 11.80 | 12.23 | 10.84 | 12.19 | 70,225 | +1.31(+12.08%) |
Oct 10, 2008 | 9.229 | 11.35 | 9.229 | 10.88 | 72,924 | +1.64(+17.74%) |
Oct 09, 2008 | 11.71 | 11.71 | 9.240 | 9.240 | 70,213 | -2.16(-18.91%) |
Oct 08, 2008 | 10.96 | 12.24 | 10.94 | 11.39 | 48,495 | +0.45(+4.12%) |
Oct 07, 2008 | 12.09 | 12.24 | 10.86 | 10.94 | 43,059 | -0.88(-7.44%) |
Oct 06, 2008 | 11.34 | 12.24 | 10.97 | 11.82 | 45,968 | +0.23(+1.97%) |
Oct 03, 2008 | 11.70 | 12.30 | 11.40 | 11.60 | 17,278 | -0.45(-3.74%) |
Oct 02, 2008 | 11.74 | 12.23 | 11.57 | 12.05 | 18,368 | +0.24(+2.07%) |
Oct 01, 2008 | 11.99 | 12.00 | 11.62 | 11.80 | 23,193 | -0.02(-0.14%) |
Sep 30, 2008 | 11.81 | 12.19 | 11.73 | 11.82 | 110,398 | -0.14(-1.14%) |
Sep 29, 2008 | 12.18 | 13.30 | 11.89 | 11.95 | 67,031 | -0.01(-0.09%) |
Sep 26, 2008 | 11.76 | 12.47 | 11.54 | 11.96 | 47,723 | +0.01(+0.05%) |
Sep 25, 2008 | 12.79 | 13.29 | 11.96 | 11.96 | 35,779 | -0.77(-6.06%) |
Sep 24, 2008 | 12.31 | 13.29 | 12.08 | 12.73 | 40,543 | +0.42(+3.44%) |
Sep 23, 2008 | 13.57 | 13.57 | 12.08 | 12.31 | 45,257 | -1.26(-9.32%) |
Sep 22, 2008 | 13.57 | 13.57 | 13.10 | 13.57 | 25,456 | -1.36(-9.09%) |
Sep 19, 2008 | 15.88 | 15.88 | 13.38 | 14.93 | 294,868 | +0.96(+6.88%) |
Sep 18, 2008 | 11.74 | 14.66 | 11.15 | 13.97 | 130,963 | +2.54(+22.17%) |
Sep 17, 2008 | 11.71 | 11.97 | 11.24 | 11.43 | 20,621 | -0.63(-5.22%) |
Sep 16, 2008 | 11.47 | 12.20 | 11.13 | 12.06 | 93,164 | +0.36(+3.11%) |
Sep 15, 2008 | 11.53 | 12.12 | 11.53 | 11.70 | 26,506 | +0.01(+0.09%) |
Sep 12, 2008 | 11.57 | 11.71 | 11.49 | 11.69 | 45,815 | +0.01(+0.05%) |
Sep 11, 2008 | 11.58 | 11.77 | 11.13 | 11.68 | 36,558 | -0.15(-1.28%) |
Sep 10, 2008 | 11.58 | 12.08 | 10.96 | 11.83 | 51,823 | +0.53(+4.71%) |
Sep 09, 2008 | 11.96 | 12.00 | 11.29 | 11.30 | 46,811 | -0.60(-5.06%) |
Sep 08, 2008 | 11.54 | 12.07 | 11.09 | 11.91 | 37,117 | +0.63(+5.59%) |
Sep 05, 2008 | 10.74 | 11.34 | 10.74 | 11.28 | 20,590 | +0.41(+3.75%) |
Sep 04, 2008 | 11.09 | 11.20 | 10.66 | 10.87 | 32,981 | -0.56(-4.89%) |
Sep 03, 2008 | 11.03 | 11.88 | 11.03 | 11.43 | 90,287 | +0.36(+3.24%) |